兆豐金 (2886)-日盛-景美券商分點個股進出

台股 » 個股 » 兆豐金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

兆豐金

(2886)

可現股當沖

股價
39.05
漲跌
▲0.15
漲幅
+0.39%
成交量
66,968張
產業
上市金融類股
2982人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

兆豐金 (2886)籌碼相關－日盛-景美券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

日盛-景美券商分點個股進出
日盛-景美券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2023/04/06	2.1	32.83	3	33.02	33.00	-1	14,133	-0.01%
2023/03/31	0	0.00	5	33.00	33.00	-5	14,047	-0.04%
2023/03/30	6	32.82	0.1	32.80	32.70	5.9	13,920	0.04%
2023/03/29	0.1	32.90	3	32.75	32.80	-3	13,958	-0.02%
2023/03/28	10	32.85	1.2	33.12	32.85	8.8	14,078	0.06%
2023/03/27	0.1	33.13	10	32.90	33.05	-9.9	14,139	-0.07%
2023/03/23	0	0.00	1.3	33.13	33.15	-1.3	14,387	-0.01%
2023/03/22	1	32.60	1	32.60	32.70	0	14,542	0.00%
2023/03/20	2	32.00	2.1	32.00	32.00	-0.1	14,798	0.00%
2023/03/17	3	31.88	1	31.90	31.75	2	14,817	0.01%
2023/03/16	14.8	31.68	4	31.80	31.65	10.8	14,785	0.07%
2023/03/15	5.3	32.10	1	32.20	32.00	4.3	14,750	0.03%
2023/03/14	7.3	32.13	0	0.00	32.10	7.3	14,753	0.05%
2023/03/13	1	32.60	0	0.00	32.55	1	14,625	0.01%
2023/03/10	5.1	32.66	0	32.80	32.65	5.1	14,645	0.03%
2023/03/09	22	32.96	0	0.00	32.95	22	14,749	0.15%
2023/03/08	5.2	33.41	1.5	33.30	33.30	3.7	15,331	0.02%
2023/03/07	1	33.15	15	33.07	33.15	-14	15,349	-0.09%
2023/03/06	3.1	32.89	0	0.00	32.95	3.1	15,488	0.02%
2023/03/03	9	32.83	1	32.85	32.80	8	15,532	0.05%
2023/03/02	5.1	33.11	1.3	33.02	32.95	3.8	15,707	0.02%
2023/03/01	3	32.87	1	33.50	33.70	2	15,720	0.01%
2023/02/24	9.6	33.43	0.3	33.50	33.30	9.3	15,527	0.06%
2023/02/23	1	33.70	0	0.00	33.65	1	15,376	0.01%
2023/02/22	10.2	33.24	15	33.43	33.80	-4.8	15,585	-0.03%
2023/02/21	2.2	33.70	0	0.00	33.65	2.2	15,604	0.01%
2023/02/20	0.2	33.93	8	33.96	34.05	-7.8	15,875	-0.05%
2023/02/17	3	33.53	0.1	33.55	33.50	2.9	16,016	0.02%
2023/02/16	9.2	33.35	12	33.88	33.40	-2.9	16,297	-0.02%
2023/02/15	5.1	33.28	1	33.45	33.40	4.1	16,273	0.03%
2023/02/14	2	33.10	1	33.50	33.55	1	16,268	0.01%
2023/02/13	3	33.28	3	33.05	33.30	0	16,281	0.00%
2023/02/10	5	32.55	2	32.55	32.60	3	16,211	0.02%
2023/02/08	0	0.00	3	32.05	32.15	-3	16,434	-0.02%
2023/02/07	0	0.00	1	32.20	32.25	-1	16,442	-0.01%
2023/02/06	4.3	32.23	2.5	32.41	32.10	1.8	16,602	0.01%
2023/02/03	1	32.50	2	32.45	32.45	-1	16,761	-0.01%
2023/02/02	11.3	32.41	11	32.50	32.85	0.3	16,812	0.00%
2023/02/01	1	32.15	1	32.20	32.60	0	16,658	0.00%
2023/01/31	6	32.12	10	32.35	31.95	-4	16,717	-0.02%
2023/01/30	0.2	32.48	10	32.86	32.60	-9.8	16,634	-0.06%
2023/01/17	3	31.90	10	31.98	32.00	-7	16,306	-0.04%
2023/01/16	0.1	31.95	2	31.93	32.00	-1.9	16,381	-0.01%
2023/01/13	7	31.72	0	0.00	31.65	7	16,508	0.04%
2023/01/12	0.8	31.45	0	0.00	31.45	0.8	16,953	0.00%
2023/01/11	1	31.70	0.4	31.65	31.45	0.6	17,110	0.00%
2023/01/10	4	31.56	0.1	31.65	31.75	3.9	17,218	0.02%
2023/01/09	0	0.00	16	31.49	31.70	-16	17,325	-0.09%
2023/01/06	12.1	31.01	0	0.00	30.95	12.1	17,451	0.07%
2023/01/05	0	0.00	10	30.94	31.10	-10	17,784	-0.06%
2023/01/04	11	30.45	1	30.35	30.40	10	17,687	0.06%
2023/01/03	2	30.10	2	30.10	30.50	0	17,997	0.00%
2022/12/29	6.1	30.20	0	0.00	30.25	6.1	18,080	0.03%
2022/12/28	0	0.00	81	30.50	30.50	-81	18,140	-0.45%
2022/12/27	3	30.67	0	0.00	30.65	3	18,372	0.02%
2022/12/26	0.1	30.75	0	0.00	30.70	0.1	18,666	0.00%
2022/12/23	3	30.50	1	30.40	30.55	2	19,127	0.01%
2022/12/21	82	30.50	0	30.60	30.50	82	20,038	0.41%
2022/12/20	0.1	30.50	0	0.00	30.65	0.1	20,406	0.00%
2022/12/19	0	0.00	80	30.55	30.65	-80	20,429	-0.39%
2022/12/16	3.1	30.90	3	30.85	30.80	0.1	20,388	0.00%
2022/12/15	0.1	31.30	0	0.00	31.15	0.1	20,411	0.00%
2022/12/14	1	31.20	0.1	31.29	31.20	0.9	20,514	0.00%
2022/12/13	23.1	30.80	0	0.00	30.80	23.1	20,352	0.11%
2022/12/12	0	0.00	5	31.00	31.15	-5	20,133	-0.02%
2022/12/08	2	30.80	0	0.00	31.10	2	20,527	0.01%
2022/12/07	6	31.01	0	0.00	30.95	6	20,524	0.03%
2022/12/06	2	30.99	90	31.01	30.95	-88	20,487	-0.43%
2022/12/05	5	31.05	0	0.00	31.05	5	20,419	0.02%
2022/12/02	8.1	31.22	1.3	31.13	31.10	6.8	20,398	0.03%
2022/12/01	143.2	31.92	0.2	32.00	31.55	143.1	20,356	0.70%	大買/鉅額交易
2022/11/30	0	0.00	15	31.70	32.00	-15	20,110	-0.07%
2022/11/29	0.8	31.35	21	31.36	31.50	-20.3	19,455	-0.10%
2022/11/28	34	30.82	63	31.15	30.95	-29	19,341	-0.15%
2022/11/25	114	31.32	0	0.00	31.35	114	19,307	0.59%	大買/鉅額交易
2022/11/24	3.9	31.34	8	31.47	31.65	-4.1	19,324	-0.02%
2022/11/23	60	31.25	74	31.13	31.10	-14	19,207	-0.07%
2022/11/22	2	30.85	0	0.00	30.90	2	19,133	0.01%
2022/11/21	0	0.00	4.3	30.38	30.55	-4.3	19,065	-0.02%
2022/11/18	24.2	30.19	0.3	30.15	30.20	23.9	19,009	0.13%
2022/11/17	1	30.85	0	0.00	30.85	1	18,811	0.01%
2022/11/16	7.1	30.82	1	31.15	30.85	6.1	18,830	0.03%
2022/11/15	0.1	31.20	0.3	31.30	31.15	-0.2	18,676	0.00%
2022/11/14	4	31.18	79.5	31.13	31.30	-75.5	18,526	-0.41%
2022/11/11	67	30.46	70	30.90	30.85	-3	18,307	-0.02%
2022/11/10	1	30.00	1	30.20	30.00	0	18,057	0.00%
2022/11/09	68	30.40	3.3	30.60	30.50	64.8	18,077	0.36%
2022/11/08	0	0.00	12	30.22	30.40	-12	18,099	-0.07%
2022/11/07	2	30.00	2	30.00	30.20	0	18,153	0.00%
2022/11/04	14	28.91	2	29.50	29.55	12	18,558	0.06%
2022/11/03	5	29.13	11	29.28	29.10	-6	19,100	-0.03%
2022/11/02	14.3	29.42	2	29.55	29.35	12.3	19,330	0.06%
2022/11/01	8.2	29.77	0.5	29.90	29.75	7.7	19,212	0.04%
2022/10/31	1	30.15	34.1	30.25	29.90	-33.1	19,108	-0.17%
2022/10/28	1.5	29.83	1	29.80	29.80	0.5	19,148	0.00%
2022/10/27	40	30.04	33	30.45	29.70	7	19,203	0.04%
2022/10/26	38	30.07	37	30.46	30.15	1	19,123	0.01%
2022/10/25	10.1	29.60	30	29.70	29.95	-19.9	18,971	-0.10%
2022/10/24	22	29.65	0	0.00	29.60	22	18,984	0.12%
2022/10/21	36	29.73	1	29.35	29.70	35	18,949	0.18%
2022/10/20	7.2	28.51	4	28.55	29.20	3.2	18,830	0.02%
2022/10/19	45.9	29.41	0	0.00	29.00	45.9	18,464	0.25%
2022/10/18	1	29.62	1.2	29.54	29.70	-0.2	18,376	0.00%
2022/10/17	3.6	29.06	0	0.00	29.25	3.6	18,298	0.02%
2022/10/14	17.3	29.63	3	29.95	29.40	14.3	18,135	0.08%
2022/10/13	24.1	29.86	6.3	29.71	29.75	17.8	17,917	0.10%
2022/10/12	5	30.00	0	0.00	30.25	5	17,555	0.03%
2022/10/11	20.6	30.13	1	30.10	30.05	19.6	17,569	0.11%
2022/10/07	4	30.94	0	0.00	31.00	4	17,288	0.02%
2022/10/06	4	31.13	3	31.15	31.35	1	17,249	0.01%
2022/10/05	3	30.93	2	31.00	30.85	1	17,419	0.01%
2022/10/04	7	30.70	0	0.00	30.70	7	17,385	0.04%
2022/10/03	12.2	30.69	2	30.83	30.65	10.2	17,214	0.06%
2022/09/30	6	31.28	21	31.39	31.15	-15	16,923	-0.09%
2022/09/29	7.9	31.52	4.2	31.55	31.80	3.7	16,572	0.02%
2022/09/28	17.4	31.71	16.3	31.93	31.95	1.1	16,247	0.01%
2022/09/27	42.2	32.71	3	32.55	32.45	39.2	15,819	0.25%
2022/09/26	4	33.41	5	33.70	33.35	-1	15,591	-0.01%
2022/09/23	2	34.00	0	0.00	33.90	2	15,564	0.01%
2022/09/22	19.1	33.73	10	33.65	33.65	9.1	15,719	0.06%
2022/09/21	4	34.31	0	0.00	34.25	4	15,675	0.03%
2022/09/20	0.3	34.63	0.8	34.65	34.45	-0.5	15,555	0.00%
2022/09/19	1	34.45	1	34.75	34.45	0	15,640	0.00%
2022/09/16	6	34.45	1	34.70	34.50	5	15,802	0.03%
2022/09/15	10	34.56	1.3	34.54	34.55	8.7	15,945	0.05%
2022/09/14	0.1	34.95	0	0.00	34.75	0.1	16,493	0.00%
2022/09/13	1	35.00	0	0.00	35.05	1	17,128	0.01%
2022/09/12	0	0.00	0.3	35.40	35.55	-0.3	17,740	0.00%
2022/09/08	0	0.00	20	34.90	35.00	-20	18,634	-0.11%
2022/09/07	2.5	34.92	24	34.92	34.95	-21.5	18,810	-0.11%
2022/09/05	1	34.95	1	35.25	35.30	0	19,127	0.00%
2022/09/02	2.1	35.10	0	0.00	35.00	2.1	19,485	0.01%
2022/09/01	2	35.20	0	0.00	35.15	2	19,537	0.01%
2022/08/31	0.5	35.80	10	35.90	35.90	-9.5	19,580	-0.05%
2022/08/30	4	35.33	0	0.00	35.45	4	19,466	0.02%
2022/08/29	2	35.18	0	0.00	35.50	2	19,511	0.01%
2022/08/26	20.1	35.85	3	35.85	35.85	17.1	19,708	0.09%
2022/08/25	21	35.48	0	0.00	35.55	21	19,814	0.11%
2022/08/24	2	35.10	0	0.00	35.10	2	19,915	0.01%
2022/08/23	7.2	35.41	0	0.00	35.20	7.2	20,507	0.03%
2022/08/22	0	0.00	31	35.72	35.80	-31	20,648	-0.15%
2022/08/19	20	35.70	0	0.00	35.80	20	20,714	0.10%
2022/08/18	0	0.00	0.8	36.20	36.05	-0.8	20,785	0.00%
2022/08/17	5.2	35.64	0	0.00	35.75	5.2	20,909	0.02%
2022/08/12	4	35.65	16	35.70	35.70	-12	21,088	-0.06%
2022/08/11	16	35.85	1	36.05	35.80	15	21,153	0.07%
2022/08/10	8.3	37.13	9	37.18	37.20	-0.7	20,871	0.00%
2022/08/09	16.2	36.63	9	36.65	36.90	7.2	20,432	0.04%
2022/08/08	78.2	35.90	0	0.00	36.00	78.2	20,328	0.38%
2022/08/05	0	0.00	2	35.95	35.85	-2	20,596	-0.01%
2022/08/04	0	0.00	3	35.85	35.65	-3	20,844	-0.01%
2022/08/03	1	35.55	15	35.58	35.60	-14	20,975	-0.07%
2022/08/02	3.1	35.35	2	35.65	35.70	1.1	21,221	0.01%
2022/08/01	12.1	35.44	0	0.00	35.55	12.1	21,482	0.06%
2022/07/29	4.1	35.38	0	0.00	35.40	4.1	21,867	0.02%
2022/07/28	33	35.54	5	35.46	35.60	28	22,055	0.13%
2022/07/27	0	0.00	4	34.96	35.15	-4	22,041	-0.02%
2022/07/25	2	34.50	0	0.00	34.45	2	22,072	0.01%
2022/07/22	12.1	34.39	41	34.72	34.90	-28.9	22,258	-0.13%
2022/07/21	0.2	34.20	1	34.30	34.45	-0.8	22,434	0.00%
2022/07/20	25	34.14	20	34.60	34.15	5	22,622	0.02%
2022/07/19	4	34.03	2	34.03	34.15	2	22,813	0.01%
2022/07/18	32	33.90	1	34.15	34.15	31	23,120	0.13%
2022/07/15	4	33.96	0	0.00	33.90	4	23,350	0.02%
2022/07/14	23	34.96	0	0.00	34.55	23	23,643	0.10%
2022/07/13	1	34.85	22	34.70	34.85	-21	23,883	-0.09%
2022/07/12	7	33.56	32	33.44	33.45	-25	24,119	-0.10%
2022/07/11	3	34.40	13	34.44	34.30	-10	24,310	-0.04%
2022/07/08	14	35.20	0	0.00	35.05	14	24,688	0.06%
2022/07/07	1	35.15	1	34.80	35.15	0	24,896	0.00%
2022/07/06	11.6	35.61	0	0.00	35.20	11.6	24,949	0.05%
2022/07/05	1	35.85	1	36.20	35.55	0	25,090	0.00%
2022/07/04	1	35.50	0	0.00	35.75	1	25,235	0.00%
2022/07/01	1.2	35.30	2	35.33	35.25	-0.8	25,807	0.00%
2022/06/30	3.1	35.38	0	0.00	35.30	3.1	25,991	0.01%
2022/06/29	3.1	35.81	3	35.95	35.70	0.1	26,007	0.00%
2022/06/28	10	36.30	0	0.00	36.35	10	26,076	0.04%
2022/06/27	25	36.44	11	36.30	36.20	14	26,224	0.05%
2022/06/24	13	36.11	3	36.37	36.15	10	26,116	0.04%
2022/06/23	24.1	35.42	24	35.61	35.35	0.1	26,141	0.00%
2022/06/22	5.7	35.32	3	35.95	35.40	2.7	25,980	0.01%
2022/06/21	24.3	35.61	51	35.87	35.60	-26.7	25,464	-0.10%
2022/06/20	8	35.08	0	35.00	34.60	8	25,138	0.03%
2022/06/17	50.2	35.28	2	35.48	35.30	48.2	24,571	0.20%
2022/06/15	2	36.15	40	36.15	36.20	-38	23,985	-0.16%
2022/06/14	7	36.69	2	36.90	36.90	5	24,039	0.02%
2022/06/13	6	36.08	1.1	36.10	36.50	4.9	24,410	0.02%
2022/06/10	0.3	37.05	0	0.00	37.10	0.3	24,131	0.00%
2022/06/09	5.2	37.17	5	37.22	37.15	0.2	24,116	0.00%
2022/06/08	6	37.65	1	37.75	37.70	5	23,909	0.02%
2022/06/06	11.4	37.25	0	0.00	37.80	11.4	23,969	0.05%
2022/06/02	7	37.96	0	0.00	37.90	7	24,002	0.03%
2022/06/01	3	38.47	0.5	38.50	38.20	2.5	24,290	0.01%
2022/05/31	1	37.80	0	0.00	38.75	1	24,270	0.00%
2022/05/30	12.1	38.07	33	38.02	38.45	-20.9	23,672	-0.09%
2022/05/27	5	37.84	2	37.63	37.95	3	23,513	0.01%
2022/05/25	1	37.60	1	37.50	37.60	0	23,940	0.00%
2022/05/24	2	37.28	15	37.56	37.20	-13	24,068	-0.05%
2022/05/23	6	37.20	2	37.30	37.20	4	24,135	0.02%
2022/05/20	1	36.60	12	36.95	37.10	-11	24,334	-0.05%
2022/05/19	3	36.53	0	0.00	36.60	3	24,357	0.01%
2022/05/18	6	37.18	7	37.42	37.50	-1	24,200	0.00%
2022/05/17	8	36.43	5	36.45	36.45	3	24,032	0.01%
2022/05/16	7	36.38	4.1	36.59	36.90	2.9	23,972	0.01%
2022/05/13	3	37.03	0	0.00	36.95	3	23,752	0.01%
2022/05/12	5.1	37.23	12	37.30	37.00	-6.9	23,630	-0.03%
2022/05/11	2	38.10	2	38.23	38.35	0	23,358	0.00%
2022/05/10	6	37.88	0	0.00	38.20	6	23,272	0.03%
2022/05/09	13	38.36	14.5	38.17	38.00	-1.5	23,158	-0.01%
2022/05/06	9.3	38.88	2	38.75	39.35	7.3	23,304	0.03%
2022/05/05	20.3	39.90	36	40.02	39.85	-15.7	23,268	-0.07%
2022/05/04	5.9	40.79	5	40.94	40.85	0.9	22,935	0.00%
2022/05/03	21.1	41.19	1	40.90	40.85	20.1	23,115	0.09%
2022/04/29	0	0.00	7	41.45	41.60	-7	23,151	-0.03%
2022/04/28	14.2	41.00	5.1	41.00	41.00	9.1	23,189	0.04%
2022/04/27	8	41.74	1	41.90	41.60	7	22,990	0.03%
2022/04/26	3	41.52	2	41.90	41.95	1	22,892	0.00%
2022/04/25	3	41.50	3	41.50	41.55	0	22,814	0.00%
2022/04/22	1	41.40	9	41.26	41.55	-8	22,680	-0.04%
2022/04/21	42.4	41.27	26	41.31	41.00	16.4	22,660	0.07%
2022/04/20	10.7	41.30	15	41.42	41.75	-4.3	22,756	-0.02%
2022/04/19	2.1	41.52	0	0.00	41.50	2.1	22,593	0.01%
2022/04/18	8.4	41.73	19	41.68	41.90	-10.6	22,623	-0.05%
2022/04/15	29.8	42.97	9.4	43.32	42.85	20.4	22,231	0.09%
2022/04/14	5.6	43.64	38.1	43.40	43.10	-32.6	22,188	-0.15%
2022/04/13	3.5	44.70	30.4	44.92	44.95	-26.9	21,917	-0.12%
2022/04/12	2.1	44.40	10	44.40	44.45	-8	21,815	-0.04%
2022/04/11	5.1	44.20	6	44.58	44.65	-0.9	21,804	0.00%
2022/04/08	10.3	44.05	10	44.24	44.35	0.3	21,693	0.00%
2022/04/07	12.1	44.63	23.1	44.49	44.10	-10.9	21,521	-0.05%
2022/04/06	86	43.70	88.7	43.79	44.05	-2.7	20,847	-0.01%
2022/04/01	12.4	42.89	78.2	42.90	43.10	-65.8	20,525	-0.32%
2022/03/31	15.1	42.65	30.5	42.85	42.90	-15.4	20,361	-0.08%
2022/03/30	1.1	42.32	1.2	42.11	42.25	0	20,140	0.00%
2022/03/29	20.4	42.12	1	42.10	42.00	19.4	20,062	0.10%
2022/03/28	22.9	41.98	15	42.32	42.40	7.9	20,106	0.04%
2022/03/25	2.8	41.87	1.4	42.38	42.20	1.4	20,005	0.01%
2022/03/24	2.8	42.21	4	42.20	42.25	-1.2	19,863	-0.01%
2022/03/23	5	42.11	8	42.09	42.35	-3	20,104	-0.02%
2022/03/22	0.2	40.87	20	40.94	41.15	-19.8	19,934	-0.10%
2022/03/21	0	0.00	19	40.48	40.60	-19	19,757	-0.10%
2022/03/18	10.1	40.40	10	40.70	40.45	0.1	19,688	0.00%
2022/03/17	12	40.28	100	39.94	40.05	-88	19,291	-0.46%
2022/03/16	170	39.09	125.2	39.36	39.50	44.8	19,042	0.24%	大買/大賣/
2022/03/15	1	38.45	18	38.52	38.60	-17	18,592	-0.09%
2022/03/14	1.2	38.37	26	38.36	38.50	-24.8	18,718	-0.13%
2022/03/11	2	38.03	11	38.05	37.95	-9	18,809	-0.05%
2022/03/10	14.1	38.00	7.1	38.14	38.25	7	18,971	0.04%
2022/03/09	6	37.52	6.1	37.62	37.40	-0.1	18,913	0.00%
2022/03/08	22	37.54	8.1	37.37	37.35	13.9	18,855	0.07%
2022/03/07	30.2	37.29	2	37.28	37.65	28.2	18,541	0.15%
2022/03/04	1.2	37.87	41	37.83	38.00	-39.8	18,838	-0.21%
2022/03/03	2	38.00	0	0.00	38.10	2	18,849	0.01%
2022/03/02	1	38.00	0	0.00	38.10	1	19,001	0.01%
2022/03/01	8	37.71	6.2	38.12	38.20	1.9	18,897	0.01%
2022/02/25	5.5	37.40	56	37.50	37.60	-50.5	18,700	-0.27%
2022/02/24	6	37.62	30	37.62	37.70	-24	18,282	-0.13%
2022/02/23	10	37.65	31	37.97	38.05	-21	18,069	-0.12%
2022/02/22	43.6	37.40	1.1	37.32	37.60	42.5	17,974	0.24%
2022/02/21	14.7	37.80	2	37.70	38.00	12.7	17,683	0.07%
2022/02/18	11	38.10	0	0.00	38.10	11	17,511	0.06%
2022/02/17	2	38.18	2.1	38.20	38.40	-0.1	17,574	0.00%
2022/02/16	13	38.28	15	38.13	38.20	-2	17,532	-0.01%
2022/02/15	34	38.20	10	38.15	38.10	24	17,393	0.14%
2022/02/14	8.4	38.16	0	0.00	38.45	8.4	17,356	0.05%
2022/02/11	1.7	38.59	0	0.00	38.80	1.7	17,366	0.01%
2022/02/10	40	38.23	31	38.49	38.70	9	17,302	0.05%
2022/02/09	2	38.83	0	0.00	38.80	2	17,119	0.01%
2022/02/08	2.5	38.92	15.1	38.55	38.95	-12.6	16,979	-0.07%
2022/02/07	6.7	37.26	29	37.66	38.00	-22.3	16,457	-0.14%
2022/01/26	11.2	36.90	0	0.00	36.95	11.2	16,120	0.07%
2022/01/25	1.7	36.64	0	0.00	36.90	1.7	16,116	0.01%
2022/01/24	2.5	36.60	9	36.66	36.90	-6.5	15,849	-0.04%
2022/01/21	10.2	36.61	0.3	36.90	36.85	9.9	15,865	0.06%
2022/01/20	2.1	36.96	0	0.00	36.95	2.1	15,661	0.01%
2022/01/19	7.3	36.91	0	0.00	37.00	7.3	15,589	0.05%
2022/01/18	13	36.89	37	37.24	37.25	-24	15,666	-0.15%
2022/01/17	37	37.00	47.2	37.03	37.05	-10.2	15,532	-0.07%
2022/01/14	30.2	37.25	18.4	37.16	37.45	11.8	15,445	0.08%
2022/01/13	4.3	37.51	35.1	37.49	37.85	-30.8	15,365	-0.20%
2022/01/12	11.2	36.82	18	36.96	37.00	-6.8	14,982	-0.05%
2022/01/11	27	36.69	37.1	36.86	37.00	-10.1	14,812	-0.07%
2022/01/10	2	36.03	0	0.00	36.15	2	14,715	0.01%
2022/01/07	1.3	36.07	3.1	36.27	36.20	-1.8	14,676	-0.01%
2022/01/06	5.3	35.66	13	35.82	36.00	-7.7	14,480	-0.05%
2022/01/05	8.5	35.43	1	35.35	35.55	7.5	14,401	0.05%
2022/01/04	21.3	35.30	12	35.27	35.55	9.3	14,513	0.06%
2022/01/03	4	35.45	0	0.00	35.35	4	14,429	0.03%
2021/12/30	2	35.55	0.2	35.60	35.55	1.8	14,371	0.01%
2021/12/29	1	35.55	24	35.62	35.60	-23	14,475	-0.16%
2021/12/28	5	35.45	4	35.55	35.60	1	14,534	0.01%
2021/12/24	6	35.40	0	0.00	35.50	6	14,759	0.04%
2021/12/23	4.5	35.50	1.7	35.58	35.50	2.8	14,804	0.02%
2021/12/22	0	0.00	5	35.70	35.65	-5	14,903	-0.03%
2021/12/21	3	35.77	0	0.00	35.75	3	14,792	0.02%
2021/12/20	6	35.63	2	35.85	36.00	4	14,718	0.03%
2021/12/16	3	35.28	6.1	35.33	35.60	-3.1	14,226	-0.02%
2021/12/15	0.1	35.35	2	35.20	35.20	-1.9	14,286	-0.01%
2021/12/14	1	35.15	0	0.00	35.40	1	14,568	0.01%
2021/12/13	22	35.63	2	35.63	35.50	20	14,534	0.14%
2021/12/10	0	0.00	12	35.59	35.65	-12	14,470	-0.08%
2021/12/09	1.2	35.20	4	35.16	35.30	-2.8	14,411	-0.02%
2021/12/08	2	35.00	14.5	35.24	35.20	-12.5	14,402	-0.09%
2021/12/07	2	34.55	2.1	34.89	35.10	-0.1	14,249	0.00%
2021/12/06	0.5	34.20	2	34.38	34.60	-1.5	14,035	-0.01%
2021/12/03	1	34.15	16.1	34.13	34.15	-15.1	13,963	-0.11%
2021/12/02	2	33.98	2.2	33.98	34.25	-0.2	13,859	0.00%
2021/12/01	10	33.90	0	0.00	34.15	10	13,857	0.07%
2021/11/30	3	33.73	0	0.00	34.20	3	14,025	0.02%
2021/11/29	6	33.80	37	33.86	33.90	-31	13,373	-0.23%
2021/11/26	22	34.00	0	0.00	33.90	22	13,316	0.17%
2021/11/25	25	34.25	0	0.00	34.50	25	13,369	0.19%
2021/11/24	1	34.25	1	34.35	34.35	0	13,445	0.00%
2021/11/23	11.5	34.10	2	34.15	34.10	9.5	13,526	0.07%
2021/11/22	16	34.17	0	0.00	34.15	16	13,527	0.12%
2021/11/19	32.1	34.41	2	34.48	34.65	30.1	13,484	0.22%
2021/11/18	2	34.48	2	34.57	34.70	0	13,414	0.00%
2021/11/17	2	34.18	10	34.15	34.20	-8	13,571	-0.06%
2021/11/16	0	0.00	3	34.00	34.20	-3	13,654	-0.02%
2021/11/15	17.1	33.94	0.3	33.95	33.95	16.8	13,736	0.12%
2021/11/12	2.1	33.80	1	33.95	33.90	1.1	13,847	0.01%
2021/11/11	21.4	33.70	0.6	33.86	33.80	20.8	14,108	0.15%
2021/11/10	0	0.00	9.1	33.98	34.00	-9.1	14,362	-0.06%
2021/11/09	3	33.55	12	33.57	33.70	-9	14,379	-0.06%
2021/11/08	8	33.54	52	33.55	33.60	-44	15,869	-0.28%
2021/11/05	5.5	33.48	0	0.00	33.70	5.5	16,463	0.03%
2021/11/04	1	33.45	60	33.40	33.45	-59	16,617	-0.36%
2021/11/03	3	33.20	1	33.30	33.40	2	16,839	0.01%
2021/11/02	12	33.27	0	0.00	33.30	12	17,037	0.07%
2021/11/01	2	33.35	0	0.00	33.30	2	17,036	0.01%
2021/10/29	3	33.30	2	33.35	33.40	1	17,140	0.01%
2021/10/28	4	33.31	0.1	33.35	33.40	3.9	17,210	0.02%
2021/10/26	0	0.00	4	33.39	33.45	-4	17,520	-0.02%
2021/10/25	0.5	33.05	0	0.00	33.10	0.5	17,345	0.00%
2021/10/22	0	0.00	5.2	32.88	33.05	-5.2	17,462	-0.03%
2021/10/21	4	32.96	6	32.98	32.95	-2	17,366	-0.01%
2021/10/20	2	32.80	5	32.85	32.90	-3	17,206	-0.02%
2021/10/19	15	32.76	0	0.00	32.75	15	17,208	0.09%
2021/10/18	0	0.00	2.8	32.82	32.95	-2.8	17,240	-0.02%
2021/10/14	0.1	32.45	0.7	32.51	32.30	-0.6	17,136	0.00%
2021/10/13	3	32.37	1	32.45	32.50	2	17,222	0.01%
2021/10/12	1	31.90	0	0.00	32.45	1	17,261	0.01%
2021/10/07	2	32.45	0	0.00	32.40	2	17,250	0.01%
2021/10/06	0	0.00	1	32.15	32.25	-1	17,271	-0.01%
2021/10/05	0.5	32.15	1.1	32.06	32.05	-0.6	17,257	0.00%
2021/10/04	0	0.00	2.3	32.08	32.10	-2.3	17,264	-0.01%
2021/10/01	4.1	31.90	0	0.00	32.05	4.1	17,277	0.02%
2021/09/30	3	32.10	0	0.00	32.05	3	17,102	0.02%
2021/09/29	2	32.05	0	0.00	32.05	2	17,088	0.01%
2021/09/28	1.1	32.31	0	0.00	32.40	1.1	16,926	0.01%
2021/09/27	0	0.00	2	32.45	32.35	-2	16,971	-0.01%
2021/09/24	0.1	32.45	0	0.00	32.40	0.1	17,017	0.00%
2021/09/23	11.5	32.20	0	0.00	32.40	11.5	17,042	0.07%
2021/09/22	11.4	32.03	129	31.99	32.10	-117.6	17,109	-0.69%	大賣/鉅額交易
2021/09/17	1.1	32.18	1	32.40	32.15	0.1	16,856	0.00%
2021/09/16	10	32.30	0	0.00	32.35	10	16,641	0.06%
2021/09/15	1.1	32.41	1	32.40	32.35	0.1	16,725	0.00%
2021/09/14	0	0.00	1	32.45	32.50	-1	16,823	-0.01%
2021/09/13	2	32.23	50	32.30	32.30	-48	16,868	-0.28%
2021/09/10	1	32.25	0	0.00	32.45	1	17,008	0.01%
2021/09/09	41.2	32.25	27	32.21	32.30	14.2	17,295	0.08%
2021/09/08	0	0.00	1	32.50	32.50	-1	17,339	-0.01%
2021/09/07	1.5	32.43	61	32.45	32.45	-59.5	17,478	-0.34%
2021/09/06	0.5	32.55	1	32.45	32.50	-0.5	17,514	0.00%
2021/09/03	1	32.40	1	32.55	32.55	0	17,499	0.00%
2021/09/02	4.1	32.09	2.4	32.07	32.10	1.7	17,474	0.01%
2021/09/01	0.3	32.60	0.5	32.65	32.55	-0.2	17,573	0.00%
2021/08/31	35.2	32.25	0	0.00	32.80	35.2	17,556	0.20%
2021/08/30	25	32.12	3	32.17	32.45	22	17,459	0.13%
2021/08/27	5.2	31.90	6	31.81	32.00	-0.8	17,403	0.00%
2021/08/26	5.1	31.25	1	31.25	31.45	4.1	17,412	0.02%
2021/08/25	12	31.31	0	0.00	31.45	12	17,546	0.07%
2021/08/23	69	31.43	0	0.00	31.05	69	17,640	0.39%
2021/08/20	4	31.30	4	31.40	31.45	0	17,588	0.00%
2021/08/19	3.4	31.29	0	0.00	31.30	3.4	18,782	0.02%
2021/08/18	9.1	31.45	4	31.50	31.45	5.1	18,614	0.03%
2021/08/17	3.1	31.07	2	31.60	31.45	1.1	18,568	0.01%
2021/08/16	32	30.92	1	31.00	31.05	31	18,418	0.17%
2021/08/13	36.3	30.99	1	30.90	31.05	35.3	18,336	0.19%
2021/08/12	178.1	30.77	0	0.00	30.70	178.1	18,211	0.98%	大買/鉅額交易
2021/08/11	11	33.05	3	33.08	33.05	8	16,812	0.05%
2021/08/10	12.3	33.05	4.3	33.05	33.05	8	16,424	0.05%
2021/08/09	37.1	32.97	11	33.16	33.20	26.1	16,576	0.16%
2021/08/06	12.3	33.16	4	33.21	33.20	8.3	16,638	0.05%
2021/08/05	1.1	33.06	20	33.14	33.15	-18.9	16,933	-0.11%
2021/08/04	0	0.00	1	33.05	33.15	-1	17,814	-0.01%
2021/08/03	10	33.00	0	0.00	33.10	10	18,045	0.06%
2021/08/02	1	32.90	1	33.10	33.00	0	18,285	0.00%
2021/07/30	1.1	32.96	0	0.00	33.10	1.1	18,291	0.01%
2021/07/29	17	32.98	32	33.00	33.10	-15	18,240	-0.08%
2021/07/28	17.1	32.90	1	33.00	33.00	16.1	18,372	0.09%
2021/07/27	0.1	33.00	4	33.05	33.05	-3.9	18,538	-0.02%
2021/07/26	0	0.00	0.5	33.10	33.00	-0.5	18,744	0.00%
2021/07/23	4.1	33.07	2	33.10	33.10	2.1	18,947	0.01%
2021/07/22	1	32.95	1.8	33.03	33.05	-0.8	19,057	0.00%
2021/07/21	8	32.80	3	32.87	32.90	5	19,085	0.03%
2021/07/20	12.1	32.84	0.3	33.00	32.80	11.9	19,171	0.06%
2021/07/19	0.1	32.95	27	33.00	33.10	-26.9	19,220	-0.14%
2021/07/16	0	32.85	8	32.94	33.00	-8	19,269	-0.04%
2021/07/15	0	0.00	6.6	32.88	32.85	-6.6	19,247	-0.03%
2021/07/14	1	32.80	0.1	32.95	32.95	0.9	19,311	0.00%
2021/07/13	0	0.00	9	32.86	32.95	-9	19,513	-0.05%
2021/07/12	100	32.80	2	32.85	32.80	98	19,630	0.50%
2021/07/09	7.2	32.58	0	0.00	32.90	7.2	19,566	0.04%
2021/07/08	3	32.70	1	32.75	32.80	2	19,595	0.01%
2021/07/07	1.2	32.59	0	32.80	32.80	1.2	19,619	0.01%
2021/07/06	1.1	32.76	0	0.00	32.85	1.1	19,628	0.01%
2021/07/05	10	32.65	27	32.65	32.75	-17	19,692	-0.09%
2021/07/02	4.1	32.55	12	32.58	32.55	-7.9	19,697	-0.04%
2021/07/01	1.1	32.74	0.5	32.70	32.65	0.6	19,794	0.00%
2021/06/30	12	32.80	0	0.00	32.85	12	19,828	0.06%
2021/06/29	3.3	32.59	0	0.00	32.55	3.3	19,923	0.02%
2021/06/28	2.1	32.73	0	0.00	32.75	2.1	19,955	0.01%
2021/06/25	0	0.00	3.9	32.75	32.90	-3.9	20,020	-0.02%
2021/06/24	6	32.62	11	32.85	32.60	-5	20,068	-0.02%
2021/06/23	0	0.00	15	32.68	32.75	-15	20,104	-0.07%
2021/06/22	3	32.53	1	32.55	32.50	2	20,037	0.01%
2021/06/21	1.8	32.59	1	32.75	32.50	0.8	20,002	0.00%
2021/06/18	0	0.00	2	32.70	32.75	-2	19,936	-0.01%
2021/06/17	0.1	32.95	5	33.00	32.90	-4.9	19,727	-0.02%
2021/06/16	0	0.00	1.8	32.82	33.00	-1.8	20,206	-0.01%
2021/06/15	2.1	32.79	0	0.00	32.75	2.1	20,264	0.01%
2021/06/11	0.1	33.00	0	0.00	32.90	0.1	20,597	0.00%
2021/06/10	1.1	32.85	0	0.00	33.10	1.1	20,815	0.01%
2021/06/09	1	32.80	11	32.77	32.95	-10	20,929	-0.05%
2021/06/08	1.3	33.02	1.1	33.15	33.10	0.2	20,863	0.00%
2021/06/07	0	0.00	5.4	33.05	33.10	-5.4	21,359	-0.03%
2021/06/04	0.1	33.00	6	32.93	33.00	-5.9	21,510	-0.03%
2021/06/03	2.1	32.98	1.5	33.02	33.00	0.6	22,265	0.00%
2021/06/02	0	0.00	7	33.00	33.15	-7	22,516	-0.03%
2021/06/01	0.9	33.10	14	33.00	33.00	-13.1	22,540	-0.06%
2021/05/31	2.1	33.10	3	33.08	33.10	-0.9	22,750	0.00%
2021/05/28	23.1	33.00	4	32.96	33.10	19.1	22,825	0.08%
2021/05/27	0	0.00	25.2	33.20	33.20	-25.2	22,860	-0.11%
2021/05/26	1.5	32.78	6.2	32.73	32.75	-4.7	22,117	-0.02%
2021/05/25	0	0.00	12	32.72	32.70	-12	22,351	-0.05%
2021/05/24	0	0.00	8	32.53	32.60	-8	22,629	-0.04%
2021/05/21	5	32.40	1	32.40	32.50	4	22,754	0.02%
2021/05/20	0.2	32.13	2	32.00	32.10	-1.8	22,754	-0.01%
2021/05/19	0.1	32.00	0	0.00	32.10	0.1	22,779	0.00%
2021/05/18	2	32.00	21	31.88	32.00	-19	22,779	-0.08%
2021/05/17	31.2	31.04	21	31.00	31.10	10.2	23,242	0.04%
2021/05/14	17	31.50	10	31.65	31.70	7	23,015	0.03%
2021/05/13	12	31.70	13.1	31.42	31.40	-1.1	22,822	0.00%
2021/05/12	24.6	31.62	34.1	31.56	31.35	-9.5	22,400	-0.04%
2021/05/11	5.2	32.63	35	32.46	32.45	-29.8	21,610	-0.14%
2021/05/10	3.3	32.97	12.5	32.95	33.00	-9.2	21,379	-0.04%
2021/05/07	2.4	32.50	5	32.54	32.60	-2.6	21,463	-0.01%
2021/05/06	1	32.00	2	32.15	32.35	-1	21,690	0.00%
2021/05/05	24	32.01	11	32.07	32.05	13	21,653	0.06%
2021/05/04	5.1	32.29	19	32.31	32.10	-13.9	21,666	-0.06%
2021/05/03	5.9	32.53	36.1	32.55	32.45	-30.2	21,595	-0.14%
2021/04/29	0	0.00	17	32.69	32.65	-17	21,595	-0.08%
2021/04/28	1.1	32.46	10	32.50	32.60	-8.9	21,534	-0.04%
2021/04/27	6	32.59	3.2	32.63	32.60	2.8	21,879	0.01%
2021/04/26	3.1	32.15	19	32.40	32.60	-15.9	21,884	-0.07%
2021/04/23	9	32.22	1.2	32.25	32.25	7.8	21,909	0.04%
2021/04/22	1	32.20	6	32.33	32.35	-5	22,079	-0.02%
2021/04/21	14.1	32.35	6.3	32.40	32.30	7.8	22,100	0.04%
2021/04/20	9	32.47	7	32.50	32.55	2	22,124	0.01%
2021/04/19	23	32.13	7	32.29	32.45	16	22,066	0.07%
2021/04/16	1.1	31.95	22.2	32.01	32.05	-21.2	21,903	-0.10%
2021/04/15	3	31.90	2	31.95	31.90	1	22,220	0.00%
2021/04/14	4	31.85	5	31.88	31.90	-1	22,428	0.00%
2021/04/13	2.6	31.94	41	31.94	31.85	-38.4	22,576	-0.17%
2021/04/12	14.6	31.58	16	31.73	31.65	-1.4	22,591	-0.01%
2021/04/09	31.2	31.62	123	31.60	31.55	-91.8	22,695	-0.40%	大賣/
2021/04/08	10.2	31.82	0	0.00	31.75	10.2	22,730	0.04%
2021/04/07	0.3	32.00	14	31.99	32.00	-13.7	22,994	-0.06%
2021/04/06	1	31.95	11	31.99	32.00	-10	22,931	-0.04%
2021/04/01	1.9	31.87	4.5	31.87	31.90	-2.6	22,878	-0.01%
2021/03/31	1	31.80	5	31.87	31.90	-4	22,720	-0.02%
2021/03/30	4.1	31.76	14.6	31.68	31.80	-10.5	22,603	-0.05%
2021/03/29	0	0.00	4.3	31.73	31.80	-4.3	22,576	-0.02%
2021/03/26	0.1	31.55	15	31.68	31.60	-14.9	22,619	-0.07%
2021/03/25	0	0.00	2	31.35	31.60	-2	22,670	-0.01%
2021/03/24	2	31.20	2	31.35	31.40	0	22,776	0.00%
2021/03/23	3	31.30	1	31.30	31.35	2	22,833	0.01%
2021/03/22	2.1	31.07	0	0.00	31.25	2.1	22,895	0.01%
2021/03/19	6	31.09	4.1	31.27	31.05	1.9	22,830	0.01%
2021/03/18	11	31.45	2	31.50	31.40	9	22,448	0.04%
2021/03/17	1.1	31.25	33	31.26	31.45	-31.9	22,362	-0.14%
2021/03/16	4	31.10	14.3	31.20	31.35	-10.3	22,106	-0.05%
2021/03/15	1	30.90	32.2	30.96	31.00	-31.2	22,104	-0.14%
2021/03/12	43	30.78	17	30.69	30.65	26	22,176	0.12%
2021/03/11	33	30.81	27.1	30.79	30.75	5.9	22,324	0.03%
2021/03/10	23	30.58	25	30.59	30.60	-2	21,966	-0.01%
2021/03/09	8	30.34	17	30.42	30.60	-9	21,704	-0.04%
2021/03/08	13	29.89	24	29.87	29.90	-11	20,961	-0.05%
2021/03/05	1.3	29.48	4.2	29.61	29.70	-2.9	20,676	-0.01%
2021/03/04	5.3	29.49	0	0.00	29.60	5.3	21,324	0.02%
2021/03/03	13.2	29.75	5	29.80	29.75	8.2	21,188	0.04%
2021/03/02	19	29.62	5.2	29.72	29.65	13.8	21,078	0.07%
2021/02/26	17.4	29.40	0	0.00	29.20	17.4	20,886	0.08%
2021/02/25	2.8	29.54	55	29.46	29.65	-52.2	20,367	-0.26%
2021/02/24	19	29.36	2	29.53	29.30	17	20,198	0.08%
2021/02/23	30	29.41	10	29.45	29.55	20	19,864	0.10%
2021/02/22	120	29.12	1.4	29.18	29.10	118.6	19,714	0.60%	大買/鉅額交易
2021/02/19	8.2	29.07	10	29.10	29.15	-1.8	19,719	-0.01%
2021/02/18	12	29.29	16.2	29.25	29.25	-4.2	19,756	-0.02%
2021/02/17	0	0.00	2	29.40	29.40	-2	19,819	-0.01%
2021/02/05	17	28.86	1	28.85	28.80	16	19,267	0.08%
2021/02/04	2	28.75	0	0.00	28.80	2	19,237	0.01%
2021/02/03	22	28.77	14	28.80	28.80	8	19,714	0.04%
2021/02/02	40	28.71	4	28.80	28.70	36	19,882	0.18%
2021/02/01	14.1	28.46	3	28.55	28.65	11.1	19,843	0.06%
2021/01/29	16.4	28.41	0.3	28.65	28.15	16.1	19,797	0.08%
2021/01/28	75.1	28.52	0	0.00	28.55	75.1	19,365	0.39%
2021/01/27	10	28.78	0	0.00	28.70	10	19,074	0.05%
2021/01/26	4.5	28.70	2	28.75	28.70	2.5	19,014	0.01%
2021/01/25	15	28.85	2	28.90	28.85	13	18,887	0.07%
2021/01/22	51.1	28.61	1	28.65	28.60	50.1	18,839	0.27%
2021/01/21	38	28.88	3	28.82	28.70	35	18,765	0.19%
2021/01/20	25.1	28.73	0	0.00	28.70	25.1	18,680	0.13%
2021/01/19	6	29.13	41.6	29.06	29.10	-35.6	18,242	-0.20%
2021/01/18	7.6	29.04	3.2	29.15	29.15	4.4	18,216	0.02%
2021/01/15	8.3	29.40	2	29.40	29.30	6.3	18,020	0.03%
2021/01/14	11.3	29.61	9.7	29.69	29.75	1.6	17,846	0.01%
2021/01/13	2.1	29.73	1.3	29.84	29.80	0.8	17,733	0.00%
2021/01/12	0.2	29.95	0.7	29.95	29.75	-0.5	17,692	0.00%
2021/01/11	3.1	30.05	2	30.00	30.05	1.1	17,618	0.01%
2021/01/08	34	29.86	27	29.96	30.00	7	17,529	0.04%
2021/01/07	0	0.00	5.5	29.63	29.75	-5.5	17,196	-0.03%
2021/01/06	5.2	29.60	21	29.70	29.45	-15.8	17,057	-0.09%
2021/01/05	1.2	29.82	9.1	29.85	29.85	-7.9	16,804	-0.05%
2021/01/04	0.4	29.75	4.6	29.76	29.90	-4.2	16,891	-0.02%
2020/12/31	0.9	29.85	8.1	29.95	29.80	-7.2	16,735	-0.04%
2020/12/30	13.1	29.79	24.1	29.73	29.90	-11	16,621	-0.07%
2020/12/29	1.1	29.45	1.1	29.46	29.55	0	16,444	0.00%
2020/12/28	0.5	29.40	4.9	29.34	29.55	-4.4	16,548	-0.03%
2020/12/25	0	0.00	1	29.30	29.35	-1	16,562	-0.01%
2020/12/24	4	29.41	0	0.00	29.45	4	16,820	0.02%
2020/12/22	3.4	29.63	4	29.58	29.65	-0.6	17,276	0.00%
2020/12/21	5	29.20	5	29.41	29.65	0	17,882	0.00%
2020/12/18	1	29.40	20	29.40	29.50	-19	18,359	-0.10%
2020/12/17	0	0.00	1	29.50	29.50	-1	18,815	-0.01%
2020/12/16	2	29.00	9	29.35	29.40	-7	19,116	-0.04%
2020/12/15	3	28.97	0	0.00	29.05	3	19,420	0.02%
2020/12/14	2	29.30	6	29.38	29.30	-4	19,468	-0.02%
2020/12/11	0	0.00	31.8	29.14	29.30	-31.8	19,387	-0.16%
2020/12/10	5	28.95	15.8	28.71	28.80	-10.8	19,320	-0.06%
2020/12/09	11.3	28.77	7	28.70	28.75	4.3	19,367	0.02%
2020/12/08	18.1	28.74	33.3	28.71	28.70	-15.2	19,386	-0.08%
2020/12/07	10	28.97	0	0.00	29.00	10	19,258	0.05%
2020/12/04	10.5	29.09	2.3	29.13	29.10	8.2	19,194	0.04%
2020/12/03	9	29.14	2	29.20	29.20	7	19,139	0.04%
2020/12/02	4	29.14	2	29.10	29.20	2	19,244	0.01%
2020/12/01	14	28.98	5	29.01	29.15	9	19,683	0.05%
2020/11/30	39	28.89	1.3	28.96	28.45	37.7	19,832	0.19%
2020/11/27	0.1	29.20	0.7	29.30	29.10	-0.6	19,444	0.00%
2020/11/26	4	29.20	4	29.20	29.30	0	19,899	0.00%
2020/11/25	0	0.00	0.5	29.40	29.25	-0.5	20,048	0.00%
2020/11/24	0	0.00	1	29.60	29.30	-1	20,230	0.00%
2020/11/23	0	0.00	4	29.64	29.70	-4	20,407	-0.02%
2020/11/20	0	0.00	3	29.60	29.55	-3	20,574	-0.01%
2020/11/19	5	29.55	7	29.57	29.60	-2	20,887	-0.01%
2020/11/18	0	0.00	6	29.61	29.65	-6	21,018	-0.03%
2020/11/17	5	29.27	26	29.40	29.45	-21	21,084	-0.10%
2020/11/16	0	0.00	295.1	29.32	29.45	-295.1	21,632	-1.36%	大賣/鉅額交易
2020/11/13	1	29.25	18	29.23	29.35	-17	21,736	-0.08%
2020/11/12	6	29.23	13	29.33	29.20	-7	21,959	-0.03%
2020/11/11	24	29.41	48.1	29.48	29.70	-24.1	22,202	-0.11%
2020/11/10	13	28.82	17.1	28.97	29.00	-4.1	22,067	-0.02%
2020/11/09	0	0.00	7.5	28.77	28.75	-7.5	23,084	-0.03%
2020/11/06	0	0.00	2	28.50	28.50	-2	23,482	-0.01%
2020/11/05	21	28.32	24	28.25	28.40	-3	23,750	-0.01%
2020/11/04	4.5	28.13	0	0.00	28.10	4.5	23,992	0.02%
2020/11/03	5.3	28.04	6	28.03	28.10	-0.7	24,295	0.00%
2020/11/02	4	27.73	3	27.65	27.95	1	24,410	0.00%
2020/10/30	14	27.51	1	27.75	27.55	13	24,502	0.05%
2020/10/29	50	27.61	0.5	27.70	27.50	49.5	24,416	0.20%
2020/10/28	4.5	27.70	0	0.00	27.65	4.5	24,577	0.02%
2020/10/27	12	27.71	0	0.00	27.70	12	24,763	0.05%
2020/10/26	11	27.82	0	0.00	27.80	11	24,894	0.04%
2020/10/23	10	27.68	0	0.00	27.75	10	25,043	0.04%
2020/10/22	4	27.63	6	27.65	27.80	-2	25,260	-0.01%
2020/10/21	18	27.74	0	0.00	27.65	18	25,517	0.07%
2020/10/20	0	0.00	1	27.80	27.70	-1	25,763	0.00%
2020/10/19	10	27.79	7	27.80	27.80	3	25,840	0.01%
2020/10/16	6	27.78	1	27.75	27.70	5	26,062	0.02%
2020/10/15	12	27.83	0	0.00	27.75	12	26,233	0.05%
2020/10/14	1	28.00	30	28.00	28.00	-29	26,361	-0.11%
2020/10/13	3	28.08	0	0.00	28.15	3	26,492	0.01%
2020/10/12	5	28.08	2	28.15	28.25	3	26,770	0.01%
2020/10/08	12.1	27.91	0	0.00	28.00	12.1	26,916	0.05%
2020/10/07	14	27.90	6	27.95	27.95	8	27,013	0.03%
2020/10/06	1	27.90	6	27.95	27.95	-5	27,117	-0.02%
2020/10/05	4	27.86	7.5	27.86	27.80	-3.5	27,188	-0.01%
2020/09/30	10	27.85	0	0.00	27.80	10	27,278	0.04%
2020/09/29	21	27.89	11	27.91	27.80	10	27,367	0.04%
2020/09/28	18	27.80	7	27.84	27.90	11	27,419	0.04%
2020/09/25	32	27.48	3	27.60	27.45	29	27,437	0.11%
2020/09/24	51	27.07	12	27.14	27.00	39	27,342	0.14%
2020/09/23	49	27.55	2	27.65	27.50	47	26,687	0.18%
2020/09/22	43.1	27.95	6	28.03	27.85	37.1	26,163	0.14%
2020/09/21	10	28.25	25	28.22	28.20	-15	25,733	-0.06%
2020/09/18	24	28.51	0.4	28.55	28.45	23.6	25,577	0.09%
2020/09/17	14	28.63	0	0.00	28.55	14	25,219	0.06%
2020/09/16	2	28.65	5	28.65	28.75	-3	25,209	-0.01%
2020/09/15	29.1	28.58	0	0.00	28.65	29.1	25,323	0.11%
2020/09/14	3.1	28.57	10	28.58	28.65	-6.9	25,653	-0.03%
2020/09/11	17	28.56	0	0.00	28.65	17	25,641	0.07%
2020/09/10	43.1	28.64	1	28.90	28.75	42.1	25,499	0.17%
2020/09/09	19	28.66	5	28.76	28.75	14	25,415	0.06%
2020/09/08	12	28.81	0	0.00	28.85	12	25,333	0.05%
2020/09/07	16	28.79	0	0.00	28.85	16	25,489	0.06%
2020/09/04	34.1	28.63	8	28.75	28.65	26.1	25,553	0.10%
2020/09/03	27	28.82	3	28.88	28.90	24	25,240	0.09%
2020/09/02	30	28.88	0.1	29.05	28.90	29.9	25,171	0.12%
2020/09/01	54	29.09	0	0.00	29.05	54	24,950	0.22%
2020/08/31	5	29.30	1	29.30	29.25	4	24,540	0.02%
2020/08/28	7	29.41	1	29.45	29.40	6	24,478	0.02%
2020/08/27	23	29.45	0	0.00	29.40	23	24,516	0.09%
2020/08/26	31	29.52	0	0.00	29.55	31	24,287	0.13%
2020/08/25	34	29.55	0	0.00	29.50	34	24,164	0.14%
2020/08/24	8	29.53	0	0.00	29.60	8	24,129	0.03%
2020/08/21	40	29.57	27	29.62	29.60	13	24,031	0.05%
2020/08/20	78	29.47	3	29.45	29.40	75	23,806	0.32%
2020/08/19	13	29.97	8	30.26	29.90	5	23,199	0.02%
2020/08/18	33	29.94	17	29.90	29.95	16	22,898	0.07%
2020/08/17	43	29.97	6	30.00	30.00	37	22,763	0.16%
2020/08/14	33	30.04	0.3	30.30	30.05	32.7	22,434	0.15%
2020/08/13	65	30.26	0	0.00	30.40	65	22,193	0.29%
2020/08/12	25.3	32.40	11	32.40	32.35	14.3	21,244	0.07%
2020/08/11	11	32.44	22	32.45	32.45	-11	20,911	-0.05%
2020/08/10	20	32.45	0	0.00	32.50	20	20,871	0.10%
2020/08/07	5	32.46	0	0.00	32.45	5	20,842	0.02%
2020/08/06	2	32.25	0	0.00	32.45	2	20,618	0.01%
2020/08/05	2.1	32.30	0	0.00	32.20	2.1	20,644	0.01%
2020/08/04	2	32.20	0.8	32.25	32.25	1.2	20,709	0.01%
2020/08/03	4	32.19	0	0.00	32.10	4	20,809	0.02%
2020/07/31	2	32.28	2	32.50	32.35	0	20,784	0.00%
2020/07/30	5	32.10	6	32.18	32.35	-1	20,763	0.00%
2020/07/29	16	32.16	9	32.00	32.20	7	20,772	0.03%
2020/07/28	1	31.25	0.8	31.65	31.65	0.2	21,003	0.00%
2020/07/27	10	31.73	1	31.60	31.60	9	21,244	0.04%
2020/07/24	5	32.15	4	32.46	32.15	1	21,410	0.00%
2020/07/23	0	0.00	11	32.75	32.70	-11	21,395	-0.05%
2020/07/22	0	0.00	5	32.68	32.70	-5	21,462	-0.02%
2020/07/21	2	32.60	50	32.59	32.55	-48	21,480	-0.22%
2020/07/20	0	0.00	6	32.37	32.45	-6	21,511	-0.03%
2020/07/17	0	0.00	3	32.20	32.25	-3	21,447	-0.01%
2020/07/16	4	31.90	1	32.00	32.15	3	21,627	0.01%
2020/07/15	2	32.05	5	32.20	32.15	-3	21,502	-0.01%
2020/07/14	0	0.00	12	32.20	32.20	-12	21,428	-0.06%
2020/07/13	3	32.10	9.2	32.13	32.05	-6.2	21,593	-0.03%
2020/07/10	5	31.95	33	32.09	32.00	-28	21,779	-0.13%
2020/07/09	0	0.00	12	32.18	32.25	-12	21,974	-0.05%
2020/07/08	2.8	32.00	19.2	32.05	32.05	-16.3	21,952	-0.07%
2020/07/07	1	32.00	3	31.98	32.00	-2	22,004	-0.01%
2020/07/06	0	0.00	7	31.91	31.95	-7	21,866	-0.03%
2020/07/03	0	0.00	8.2	31.72	31.55	-8.2	21,985	-0.04%
2020/07/02	0	0.00	2	31.60	31.55	-2	22,111	-0.01%
2020/07/01	1	31.25	4	31.41	31.25	-3	22,415	-0.01%
2020/06/30	18	30.90	0	0.00	30.90	18	22,555	0.08%
2020/06/29	5	30.90	0	0.00	30.90	5	22,655	0.02%
2020/06/24	3	31.20	12	31.33	31.25	-9	22,652	-0.04%
2020/06/23	8	31.05	0	0.00	31.15	8	22,886	0.03%
2020/06/22	9.1	31.16	10	31.40	31.15	-0.9	23,174	0.00%
2020/06/19	22.1	31.35	0	0.00	31.25	22.1	23,439	0.09%
2020/06/18	9	31.53	0	0.00	31.65	9	23,503	0.04%
2020/06/17	2	31.55	31	31.50	31.70	-29	23,987	-0.12%
2020/06/16	2	31.73	3	31.80	31.70	-1	24,753	0.00%
2020/06/15	5	31.60	1	31.65	31.30	4	25,651	0.02%
2020/06/12	5	31.34	45.4	31.08	31.50	-40.4	26,177	-0.15%
2020/06/11	2	31.85	68	31.98	31.80	-66	26,946	-0.24%
2020/06/10	7.5	32.00	7	32.00	32.10	0.5	27,483	0.00%
2020/06/09	1	31.65	4	31.81	31.85	-3	28,746	-0.01%
2020/06/08	1.3	31.68	2	31.78	31.80	-0.7	29,444	0.00%
2020/06/05	2	31.40	3	31.37	31.50	-1	29,588	0.00%
2020/06/04	0	0.00	5	31.42	31.40	-5	30,063	-0.02%
2020/06/03	4	31.21	11	31.22	31.30	-7	30,625	-0.02%
2020/06/02	0	0.00	3	30.75	30.90	-3	30,723	-0.01%
2020/06/01	48	30.91	11	30.95	30.70	37	30,845	0.12%
2020/05/29	2	30.50	0	0.00	30.75	2	30,797	0.01%
2020/05/28	10	30.61	0	0.00	30.45	10	30,687	0.03%
2020/05/27	56	30.70	0	0.00	30.70	56	30,920	0.18%
2020/05/26	5	30.65	2	30.60	30.65	3	31,184	0.01%
2020/05/25	0	0.00	4	30.45	30.35	-4	31,426	-0.01%
2020/05/22	10	30.61	10	30.65	30.45	0	31,683	0.00%
2020/05/21	3	30.97	15	30.90	31.00	-12	31,777	-0.04%
2020/05/20	9.1	30.66	33	30.66	30.80	-23.9	31,938	-0.07%
2020/05/19	0	0.00	2	30.53	30.55	-2	32,048	-0.01%
2020/05/18	1	30.05	19	30.12	30.05	-18	31,921	-0.06%
2020/05/15	2.7	30.24	12	30.24	30.25	-9.3	31,903	-0.03%
2020/05/14	3	30.18	8	30.13	30.25	-5	31,745	-0.02%
2020/05/13	0	0.00	5	30.37	30.30	-5	31,479	-0.02%
2020/05/12	7	30.16	58.2	30.12	30.30	-51.2	31,423	-0.16%
2020/05/11	51	30.46	3	30.40	30.40	48	31,335	0.15%
2020/05/08	1	30.00	10	30.03	30.00	-9	31,225	-0.03%
2020/05/07	16	29.67	2	29.58	29.55	14	31,212	0.04%
2020/05/06	10	29.61	1	29.70	29.55	9	31,182	0.03%
2020/05/05	3	29.75	3	29.92	29.85	0	31,078	0.00%
2020/05/04	25	29.37	1	29.35	29.35	24	31,018	0.08%
2020/04/30	4	30.29	33	30.21	30.10	-29	30,758	-0.09%
2020/04/29	0	0.00	6	29.96	29.95	-6	30,607	-0.02%
2020/04/28	6	29.28	65	29.11	29.45	-59	30,449	-0.19%
2020/04/27	1	28.70	46	28.63	28.70	-45	30,981	-0.15%
2020/04/24	9	28.22	0	0.00	28.20	9	30,949	0.03%
2020/04/23	26	28.33	0	0.00	28.30	26	30,794	0.08%
2020/04/22	2	28.33	5	28.35	28.30	-3	30,595	-0.01%
2020/04/21	100	28.46	4	28.65	28.35	96	30,554	0.31%
2020/04/20	6	28.98	50	28.90	28.90	-44	30,348	-0.14%
2020/04/17	3	29.13	4	29.29	29.05	-1	30,489	0.00%
2020/04/16	13	28.80	0	0.00	28.80	13	30,384	0.04%
2020/04/15	4.2	29.00	14	29.15	29.20	-9.8	30,187	-0.03%
2020/04/14	19	28.66	1	28.85	28.85	18	30,091	0.06%
2020/04/13	17	28.68	1	28.65	28.60	16	29,827	0.05%
2020/04/10	7	29.06	27.2	29.12	29.15	-20.2	29,679	-0.07%
2020/04/09	2	28.55	1	28.65	28.50	1	29,497	0.00%
2020/04/08	42	28.41	1	28.50	28.40	41	29,353	0.14%
2020/04/07	5	28.56	15	28.45	28.40	-10	29,074	-0.03%
2020/04/06	12	28.17	31	28.35	28.45	-19	28,717	-0.07%
2020/04/01	6.3	28.14	24	28.15	28.05	-17.7	28,288	-0.06%
2020/03/31	13	28.40	24	28.52	28.45	-11	27,982	-0.04%
2020/03/30	18	28.23	4	28.60	28.65	14	27,641	0.05%
2020/03/27	9	28.57	14	28.64	28.65	-5	27,360	-0.02%
2020/03/26	2	27.98	30	27.90	28.15	-28	27,065	-0.10%
2020/03/25	15	27.94	5	28.10	27.95	10	26,954	0.04%
2020/03/24	13.6	27.59	2	27.65	27.35	11.6	26,639	0.04%
2020/03/23	4	26.79	0	0.00	27.00	4	26,334	0.02%
2020/03/20	73	27.40	10	27.66	27.95	63	25,939	0.24%
2020/03/19	21	26.75	14	27.08	26.40	7	25,123	0.03%
2020/03/18	8	27.95	2	27.83	28.00	6	24,282	0.02%
2020/03/17	10	28.05	1	27.85	28.00	9	23,762	0.04%
2020/03/16	27	29.15	35	29.37	29.00	-8	22,808	-0.04%
2020/03/13	19	28.62	156.9	28.71	30.00	-137.9	22,027	-0.63%	大賣/鉅額交易
2020/03/12	62.3	30.31	105	30.48	30.20	-42.7	20,576	-0.21%	大賣/
2020/03/11	21	31.30	41	31.25	31.20	-20	19,697	-0.10%
2020/03/10	5.3	31.36	12	31.23	31.35	-6.8	19,364	-0.03%
2020/03/09	26	31.73	26	31.75	31.75	0	18,768	0.00%
2020/03/06	10	32.38	0	0.00	32.45	10	18,211	0.05%
2020/03/05	6	32.80	4	32.85	32.90	2	17,915	0.01%
2020/03/04	0	0.00	10	32.20	32.35	-10	17,880	-0.06%
2020/03/03	1.5	32.25	1	32.25	32.25	0.5	17,768	0.00%
2020/03/02	27	32.02	1	31.85	31.95	26	17,614	0.15%
2020/02/27	11	32.25	0	0.00	32.35	11	17,772	0.06%
2020/02/26	16	32.33	2.1	32.33	32.35	13.9	17,513	0.08%
2020/02/25	13.4	32.58	4	32.53	32.70	9.4	17,201	0.05%
2020/02/24	2	32.78	0.4	32.90	32.70	1.6	17,097	0.01%
2020/02/21	77	33.28	41	33.59	33.20	36	16,873	0.21%
2020/02/20	73	33.29	7	33.57	33.60	66	16,748	0.39%
2020/02/19	1	33.30	126	33.35	33.45	-125	16,456	-0.76%	大賣/鉅額交易
2020/02/18	14	32.91	8	32.90	32.90	6	16,293	0.04%
2020/02/17	2	32.45	11.6	32.41	32.50	-9.6	16,146	-0.06%
2020/02/13	2	32.10	1	32.20	32.20	1	16,231	0.01%
2020/02/12	3	32.15	15	32.18	32.10	-12	16,323	-0.07%
2020/02/11	35	32.05	5	32.11	32.15	30	16,321	0.18%
2020/02/10	2	31.88	3	31.72	32.05	-1	16,367	-0.01%
2020/02/07	21	32.07	1	32.10	32.00	20	16,755	0.12%
2020/02/06	8	32.10	4.1	32.20	32.35	3.9	16,688	0.02%
2020/02/05	11	31.68	0	32.10	32.00	11	16,648	0.07%
2020/02/04	20	31.79	8	31.90	31.80	12	16,630	0.07%
2020/02/03	33	31.20	4	31.23	31.60	29	16,721	0.17%
2020/01/31	14	31.71	33	31.69	31.55	-19	16,535	-0.11%
2020/01/30	22.1	31.50	41	31.77	31.20	-18.9	16,247	-0.12%
2020/01/20	3.3	32.33	8	32.35	32.35	-4.7	15,492	-0.03%
2020/01/17	0	0.00	5.5	32.10	32.10	-5.5	15,325	-0.04%
2020/01/16	0	0.00	4	31.85	31.95	-4	15,394	-0.03%
2020/01/15	2.1	31.80	12	31.80	31.80	-9.9	15,375	-0.06%
2020/01/14	9	31.89	58	31.94	32.00	-49	15,350	-0.32%
2020/01/13	3.5	31.48	48	31.61	31.70	-44.5	15,252	-0.29%
2020/01/10	2	31.00	29	31.01	30.95	-27	15,099	-0.18%
2020/01/09	1	30.80	1	30.85	30.90	0	15,035	0.00%
2020/01/08	0	0.00	6	30.80	30.70	-6	15,052	-0.04%
2020/01/07	2	30.63	0	0.00	30.60	2	14,864	0.01%
2020/01/06	10	30.63	0	0.00	30.60	10	14,981	0.07%
2020/01/02	3	30.65	0	30.65	30.60	3	15,216	0.02%
2019/12/30	1	30.90	0	0.00	30.70	1	15,345	0.01%
2019/12/27	1	30.80	2	30.85	30.90	-1	15,333	-0.01%
2019/12/25	0.2	30.80	32	30.80	30.80	-31.8	15,681	-0.20%
2019/12/24	1	30.75	5	30.73	30.80	-4	15,836	-0.03%
2019/12/23	1	30.60	5	30.62	30.85	-4	15,945	-0.03%
2019/12/20	1	30.55	1	30.65	30.55	0	16,260	0.00%
2019/12/19	52	30.50	1	30.55	30.55	51	16,133	0.32%
2019/12/18	0	0.00	13	30.61	30.65	-13	16,133	-0.08%
2019/12/17	0.5	30.65	3.6	30.48	30.65	-3.1	16,336	-0.02%
2019/12/16	0	0.00	11	30.45	30.35	-11	16,211	-0.07%
2019/12/13	2	30.35	8	30.37	30.30	-6	16,203	-0.04%
2019/12/12	2	30.18	0	0.00	30.15	2	16,064	0.01%
2019/12/11	2	30.05	3	30.05	30.10	-1	16,055	-0.01%
2019/12/10	0	0.00	2.7	30.14	30.20	-2.7	16,007	-0.02%
2019/12/09	1	30.10	3	30.10	30.15	-2	16,160	-0.01%
2019/12/06	6.5	30.07	5	30.10	30.05	1.5	16,466	0.01%
2019/12/05	9	30.16	3	30.15	30.15	6	16,599	0.04%
2019/12/04	1	30.05	0	0.00	30.15	1	16,578	0.01%
2019/12/03	17	30.09	0	30.15	30.05	17	16,642	0.10%
2019/12/02	1	30.15	0	0.00	30.30	1	16,547	0.01%
2019/11/29	18	30.43	0	0.00	30.30	18	16,468	0.11%
2019/11/28	1	30.70	0	0.00	30.65	1	16,479	0.01%
2019/11/27	1	30.65	0	0.00	30.70	1	16,664	0.01%
2019/11/26	0	0.00	20.6	30.60	30.40	-20.6	16,621	-0.12%
2019/11/25	0.3	30.45	0	0.00	30.40	0.3	16,148	0.00%
2019/11/22	10	30.35	0	0.00	30.40	10	16,448	0.06%
2019/11/21	5	30.35	1	30.40	30.35	4	16,594	0.02%
2019/11/19	1	30.70	21.2	30.65	30.70	-20.2	16,477	-0.12%
2019/11/15	6	30.48	1	30.55	30.55	5	16,729	0.03%
2019/11/14	2	30.35	4.5	30.53	30.40	-2.5	16,841	-0.01%
2019/11/13	1.5	30.52	1	30.60	30.50	0.5	17,151	0.00%
2019/11/12	0.5	30.60	9	30.57	30.60	-8.5	17,373	-0.05%
2019/11/11	10	30.24	2	30.25	30.40	8	17,674	0.05%
2019/11/08	1	30.45	6.7	30.49	30.50	-5.7	18,089	-0.03%
2019/11/07	8	30.56	9	30.59	30.50	-1	18,872	-0.01%
2019/11/06	19	30.73	9	30.65	30.65	10	19,094	0.05%
2019/11/05	23	30.09	13.9	30.08	30.20	9.1	18,911	0.05%
2019/11/04	31	29.91	0.3	29.95	29.95	30.7	19,042	0.16%
2019/11/01	14.5	29.65	2	29.65	29.65	12.5	19,112	0.07%
2019/10/31	4	30.00	14	30.00	29.90	-10	19,414	-0.05%
2019/10/30	12.2	29.81	14.1	29.85	29.85	-1.9	19,400	-0.01%
2019/10/29	6	29.60	6	29.60	29.70	0	19,753	0.00%
2019/10/25	1	29.35	2	29.35	29.45	-1	19,854	-0.01%
2019/10/24	2	29.25	1	29.25	29.45	1	19,868	0.01%
2019/10/23	1	29.10	0.5	29.20	29.20	0.5	19,771	0.00%
2019/10/22	1	29.05	0.1	29.15	29.15	0.9	19,743	0.00%
2019/10/21	4	29.06	1.2	29.20	29.20	2.8	19,615	0.01%
2019/10/18	3	29.10	12	29.30	29.10	-9	19,606	-0.05%
2019/10/17	0	0.00	0.2	29.25	29.25	-0.2	19,485	0.00%
2019/10/16	2	29.05	0	0.00	29.15	2	19,500	0.01%
2019/10/15	1	29.00	1	29.05	29.15	0	19,569	0.00%
2019/10/14	41	29.05	39	29.03	29.15	2	19,601	0.01%
2019/10/09	4	29.03	0	0.00	29.00	4	19,613	0.02%
2019/10/08	14	29.20	70	29.20	29.10	-56	19,571	-0.29%
2019/10/07	1.5	28.95	0	0.00	28.95	1.5	19,389	0.01%
2019/10/04	3.6	28.73	0	0.00	28.85	3.6	19,455	0.02%
2019/10/03	5	28.65	12	28.70	28.75	-7	19,455	-0.04%
2019/10/02	11	28.85	0	0.00	28.80	11	19,478	0.06%
2019/10/01	16	28.80	10	28.85	28.75	6	19,415	0.03%
2019/09/26	9	28.82	0	0.00	28.80	9	19,260	0.05%
2019/09/25	18	28.93	2	28.80	28.80	16	19,385	0.08%
2019/09/24	3	29.07	0	0.00	29.05	3	19,224	0.02%
2019/09/23	4	29.18	1	29.15	29.20	3	19,350	0.02%
2019/09/20	35	29.20	0	0.00	29.30	35	19,626	0.18%
2019/09/19	1	29.40	10	29.30	29.45	-9	19,377	-0.05%
2019/09/18	4.5	29.41	5	29.50	29.55	-0.5	19,510	0.00%
2019/09/17	31	29.13	0	0.00	29.20	31	19,701	0.16%
2019/09/16	4	29.18	0	0.00	29.20	4	20,392	0.02%
2019/09/12	3	29.33	2	29.35	29.30	1	20,694	0.00%
2019/09/11	8	29.28	1	29.30	29.50	7	21,060	0.03%
2019/09/10	4	29.55	0	0.00	29.55	4	21,221	0.02%
2019/09/09	6	29.05	5	29.00	29.20	1	21,156	0.00%
2019/09/06	78	28.77	0.7	28.85	28.80	77.3	21,301	0.36%
2019/09/05	39	28.56	0	0.00	28.55	39	21,661	0.18%
2019/09/04	2	28.35	0	0.00	28.45	2	22,301	0.01%
2019/09/03	9	28.41	0	0.00	28.35	9	22,509	0.04%
2019/09/02	43	28.40	0	0.00	28.45	43	22,721	0.19%
2019/08/30	20	28.43	1	28.25	28.75	19	22,936	0.08%
2019/08/29	17	28.03	0	0.00	28.00	17	22,941	0.07%
2019/08/28	10	28.10	0	0.00	28.05	10	23,100	0.04%
2019/08/27	28	27.93	0	0.00	28.00	28	23,257	0.12%
2019/08/26	14	27.99	3	28.03	27.95	11	23,248	0.05%
2019/08/23	2	28.33	0	0.00	28.35	2	23,248	0.01%
2019/08/22	0	0.00	8	28.25	28.25	-8	23,283	-0.03%
2019/08/21	8	28.28	0	0.00	28.15	8	23,701	0.03%
2019/08/20	1	28.30	0	0.00	28.50	1	23,502	0.00%
2019/08/19	3	28.30	0	0.00	28.30	3	23,381	0.01%
2019/08/16	18	27.94	0	0.00	28.25	18	23,513	0.08%
2019/08/15	17	27.88	10	27.90	27.90	7	23,240	0.03%
2019/08/14	22	28.36	1	28.55	28.20	21	23,212	0.09%
2019/08/13	69	28.49	0	0.00	28.50	69	23,053	0.30%
2019/08/12	34	29.05	0	0.00	29.00	34	22,833	0.15%
2019/08/08	14	31.19	5	31.20	31.10	9	22,233	0.04%
2019/08/07	1	31.05	1	31.05	31.05	0	22,093	0.00%
2019/08/06	26	31.04	15	31.08	31.25	11	22,132	0.05%
2019/08/05	3	31.22	6.1	31.29	31.25	-3.1	22,003	-0.01%
2019/08/02	6	31.16	3	31.15	31.35	3	22,128	0.01%
2019/08/01	2	31.65	0	0.00	31.65	2	22,028	0.01%
2019/07/31	56	31.93	2	31.90	32.10	54	21,946	0.25%
2019/07/30	3	32.07	80.3	32.15	32.10	-77.3	21,658	-0.36%
2019/07/29	1	32.15	0	0.00	32.10	1	21,752	0.00%
2019/07/26	0	0.00	1	32.20	32.30	-1	21,903	0.00%
2019/07/25	7	32.42	1.3	32.35	32.25	5.7	22,377	0.03%
2019/07/24	0	0.00	3	32.17	32.20	-3	22,589	-0.01%
2019/07/23	0	0.00	1	32.10	32.10	-1	22,739	0.00%
2019/07/22	0	0.00	36	32.00	31.90	-36	22,798	-0.16%
2019/07/19	30	31.85	0.2	31.85	31.85	29.8	22,797	0.13%
2019/07/18	8	31.57	2	31.65	31.85	6	23,066	0.03%
2019/07/17	1	31.65	22	31.93	31.90	-21	23,059	-0.09%
2019/07/16	4	31.86	0.3	31.85	31.95	3.7	22,928	0.02%
2019/07/15	0	0.00	30	31.60	31.70	-30	22,826	-0.13%
2019/07/12	3	31.90	0	0.00	31.85	3	22,620	0.01%
2019/07/11	0	0.00	1	31.65	31.85	-1	22,634	0.00%
2019/07/10	38	31.65	57	31.65	31.60	-19	22,638	-0.08%
2019/07/09	0	0.00	4	31.53	31.60	-4	22,627	-0.02%
2019/07/08	0	0.00	5	31.30	31.40	-5	22,549	-0.02%
2019/07/05	1	31.35	5	31.35	31.40	-4	22,446	-0.02%
2019/07/04	40	31.18	13	31.15	31.20	27	22,666	0.12%
2019/07/03	1	31.05	2	31.05	31.15	-1	22,794	0.00%
2019/07/02	0	0.00	15	31.06	31.05	-15	22,795	-0.07%
2019/07/01	2	30.85	0	0.00	30.90	2	22,694	0.01%
2019/06/28	25	30.87	0.2	30.85	30.90	24.8	22,507	0.11%
2019/06/27	2	30.90	0	0.00	30.85	2	22,245	0.01%
2019/06/26	0	0.00	1	31.05	31.05	-1	22,033	0.00%
2019/06/25	0	0.00	11	30.95	30.95	-11	21,987	-0.05%
2019/06/24	4	30.90	5	30.95	30.85	-1	21,819	0.00%
2019/06/21	13	30.93	31	31.10	30.80	-18	21,499	-0.08%
2019/06/20	4	31.38	0	0.00	31.50	4	20,930	0.02%
2019/06/19	5	31.05	10	31.25	31.25	-5	20,565	-0.02%
2019/06/18	22	30.60	40	30.55	30.80	-18	20,233	-0.09%
2019/06/17	10	30.70	0	0.00	30.70	10	20,085	0.05%
2019/06/14	1	30.45	0	0.00	30.65	1	20,083	0.00%
2019/06/13	1	30.60	0	0.00	30.60	1	20,010	0.00%
2019/06/12	16	30.46	2	31.00	30.70	14	19,695	0.07%
2019/06/11	3	31.48	180	31.48	31.30	-177	18,985	-0.93%	大賣/鉅額交易
2019/06/10	62	31.66	124	31.97	31.95	-62	18,680	-0.33%	大賣/
2019/06/06	272	31.26	74	31.44	31.70	198	18,549	1.07%	大買/鉅額交易
2019/06/05	0	0.00	0.2	30.90	30.90	-0.2	18,270	0.00%
2019/06/04	8	30.86	9	30.91	30.90	-1	18,096	-0.01%
2019/06/03	150	31.00	155	30.90	31.00	-5	17,959	-0.03%	大買/大賣/
2019/05/31	0	0.00	14	30.91	31.00	-14	17,916	-0.08%
2019/05/30	10	30.62	4	30.65	30.70	6	17,862	0.03%
2019/05/29	0	0.00	15	30.40	30.55	-15	18,085	-0.08%
2019/05/28	4	30.28	11	30.27	30.25	-7	18,192	-0.04%
2019/05/27	0	0.00	1	30.50	30.50	-1	17,988	-0.01%
2019/05/24	23	30.35	1	30.55	30.50	22	18,165	0.12%
2019/05/23	2	30.20	14	30.41	30.55	-12	18,274	-0.07%
2019/05/21	1	30.70	8	30.61	30.65	-7	18,227	-0.04%
2019/05/20	1	30.30	6	30.33	30.40	-5	17,962	-0.03%
2019/05/17	1	30.10	13	30.09	30.00	-12	17,796	-0.07%
2019/05/15	2	29.80	0	0.00	29.70	2	17,459	0.01%
2019/05/14	25	29.70	2.1	29.48	29.50	22.9	17,380	0.13%
2019/05/13	2	29.45	22	29.44	29.50	-20	17,245	-0.12%
2019/05/10	25	29.80	27	29.89	29.60	-2	17,433	-0.01%
2019/05/09	0	0.00	1	29.95	29.90	-1	17,412	-0.01%
2019/05/08	2	30.10	0	0.00	30.50	2	17,396	0.01%
2019/05/07	0	0.00	7	30.21	30.50	-7	17,436	-0.04%
2019/05/06	5	29.96	4	29.80	30.05	1	17,395	0.01%
2019/05/03	0	0.00	8	30.15	30.05	-8	17,439	-0.05%
2019/05/02	4	30.08	70	29.70	30.10	-66	17,252	-0.38%
2019/04/30	0	0.00	597.5	29.47	29.65	-597.5	16,808	-3.55%	大賣/鉅額交易
2019/04/29	4	29.25	952	29.10	29.35	-948	16,658	-5.69%	大賣/鉅額交易
2019/04/26	3	28.85	353	28.87	28.95	-350	16,516	-2.12%	大賣/鉅額交易
2019/04/25	0	0.00	377	28.71	28.75	-377	16,398	-2.30%	大賣/鉅額交易
2019/04/24	7	28.56	302	28.60	28.65	-295	16,312	-1.81%	大賣/鉅額交易
2019/04/23	0	0.00	4	28.10	28.20	-4	16,109	-0.02%
2019/04/22	2	28.05	2.2	28.09	28.00	-0.2	16,027	0.00%
2019/04/19	2	28.10	3	28.10	28.15	-1	16,046	-0.01%
2019/04/17	0	0.00	5	28.15	28.10	-5	16,409	-0.03%
2019/04/16	0	0.00	6	28.05	28.10	-6	16,425	-0.04%
2019/04/15	1	28.20	26.1	28.25	28.20	-25.1	16,438	-0.15%
2019/04/12	3	28.23	207	28.27	28.30	-204	16,410	-1.24%	大賣/鉅額交易
2019/04/11	0	0.00	102.7	28.20	28.25	-102.7	16,431	-0.62%	大賣/鉅額交易
2019/04/10	2	28.20	0	0.00	28.15	2	16,534	0.01%
2019/04/09	2	28.20	5	28.10	28.20	-3	16,663	-0.02%
2019/04/08	1	28.05	0	0.00	28.05	1	16,645	0.01%
2019/04/03	11	28.00	0	0.00	28.00	11	16,611	0.07%
2019/04/02	0	0.00	3	27.95	27.85	-3	16,496	-0.02%
2019/04/01	0	0.00	2	28.00	27.90	-2	16,481	-0.01%
2019/03/29	0	0.00	2	28.00	28.05	-2	16,330	-0.01%
2019/03/28	0	0.00	21	27.98	27.95	-21	16,222	-0.13%
2019/03/27	1	28.00	0	0.00	27.95	1	16,107	0.01%
2019/03/26	0	0.00	53	27.86	28.00	-53	16,111	-0.33%
2019/03/25	31	27.75	50	27.75	27.75	-19	16,287	-0.12%
2019/03/22	0	0.00	3.5	28.13	28.00	-3.5	16,101	-0.02%
2019/03/21	50	27.95	58.7	27.95	28.10	-8.7	16,210	-0.05%
2019/03/20	0.1	27.95	1	27.85	28.00	-1	16,231	-0.01%
2019/03/19	1	28.00	12	28.04	28.00	-11	16,172	-0.07%
2019/03/18	2	27.58	4	27.63	27.85	-2	16,023	-0.01%
2019/03/15	1	27.30	1	27.45	27.45	0	15,856	0.00%
2019/03/14	4	27.26	0.3	27.30	27.30	3.7	15,768	0.02%
2019/03/13	2	27.40	0	0.00	27.45	2	15,832	0.01%
2019/03/12	31	27.45	1	27.45	27.30	30	15,798	0.19%
2019/03/11	6.2	27.23	6	27.31	27.25	0.2	15,839	0.00%
2019/03/08	14	27.04	0	0.00	27.00	14	15,902	0.09%
2019/03/06	30	27.00	0	0.00	27.10	30	17,037	0.18%
2019/03/05	12	27.03	0	0.00	26.95	12	17,039	0.07%
2019/03/04	1	27.15	1	27.15	27.00	0	16,936	0.00%
2019/02/27	4	27.13	11.5	27.11	27.25	-7.5	16,644	-0.05%
2019/02/26	9	27.03	5	27.00	27.00	4	16,619	0.02%
2019/02/25	3	27.00	15	27.00	27.10	-12	16,504	-0.07%
2019/02/22	2	26.90	12	27.00	26.95	-10	16,466	-0.06%
2019/02/21	2	26.90	0	0.00	27.00	2	16,444	0.01%
2019/02/20	7	26.89	4	26.95	26.95	3	16,593	0.02%
2019/02/19	4	26.74	0	0.00	26.80	4	16,571	0.02%
2019/02/18	0	0.00	12	26.70	26.70	-12	16,645	-0.07%
2019/02/15	50	26.50	3	26.50	26.40	47	16,674	0.28%
2019/02/13	6	26.59	0	0.00	26.55	6	16,785	0.04%
2019/02/12	2	26.70	2	26.75	26.55	0	16,730	0.00%
2019/02/11	18	26.50	0	0.00	26.40	18	16,685	0.11%
2019/01/30	0	0.00	16	26.76	26.60	-16	16,491	-0.10%
2019/01/29	20	26.60	25	26.58	26.70	-5	16,256	-0.03%
2019/01/28	1	26.35	10.3	26.45	26.50	-9.3	16,040	-0.06%
2019/01/25	2	26.50	2.6	26.50	26.50	-0.6	15,952	0.00%
2019/01/22	11	26.26	10	26.35	26.45	1	16,113	0.01%
2019/01/21	10	26.25	10	26.28	26.25	0	16,210	0.00%
2019/01/18	0	0.00	7	26.20	26.10	-7	16,482	-0.04%
2019/01/17	1	25.95	0	0.00	26.10	1	16,897	0.01%
2019/01/16	15	26.03	0	0.00	26.00	15	17,356	0.09%
2019/01/14	3	26.00	6	26.05	26.05	-3	17,578	-0.02%
2019/01/11	35	26.14	10	26.15	26.00	25	17,840	0.14%
2019/01/10	4	25.85	10	25.93	26.10	-6	17,949	-0.03%
2019/01/09	12	25.67	0	0.00	25.85	12	17,956	0.07%
2019/01/08	1	25.55	0	0.00	25.50	1	17,927	0.01%
2019/01/07	0	0.00	1	25.60	25.60	-1	18,343	-0.01%
2019/01/04	1	25.30	0	0.00	25.25	1	18,903	0.01%
2019/01/03	1	25.35	1	25.30	25.45	0	19,761	0.00%
2019/01/02	13	25.65	0.3	25.55	25.45	12.8	20,340	0.06%
2018/12/28	7	25.30	3	25.70	25.95	4	20,647	0.02%
2018/12/27	3	25.30	5	25.30	25.30	-2	20,720	-0.01%
2018/12/26	17	25.26	0	0.00	25.25	17	21,011	0.08%
2018/12/25	1	25.35	0	0.00	25.35	1	21,122	0.00%
2018/12/24	8	25.53	0	0.00	25.50	8	21,339	0.04%
2018/12/22	1	25.60	0	0.00	25.60	1	21,604	0.00%
2018/12/21	15	25.58	0	0.00	25.65	15	22,143	0.07%
2018/12/20	13	25.60	0.3	25.70	25.70	12.8	22,310	0.06%
2018/12/19	10	25.55	23	25.57	25.70	-13	22,511	-0.06%
2018/12/18	6	25.70	3	25.60	25.60	3	22,698	0.01%
2018/12/14	47	25.56	20	25.50	25.65	27	23,284	0.12%
2018/12/13	24.4	25.74	13	25.60	25.70	11.4	23,436	0.05%
2018/12/12	1	25.60	0.1	25.75	25.70	0.9	23,792	0.00%
2018/12/11	80	25.59	10	25.60	25.75	70	24,002	0.29%
2018/12/10	0	0.00	4	25.60	25.65	-4	24,024	-0.02%
2018/12/07	0	0.00	4	25.75	25.85	-4	24,023	-0.02%
2018/12/06	51	25.65	0	0.00	25.80	51	24,082	0.21%
2018/12/05	0	0.00	5	25.90	25.85	-5	24,095	-0.02%
2018/12/04	0	0.00	4	25.94	26.05	-4	24,225	-0.02%
2018/12/03	3	25.85	0	0.00	25.85	3	24,131	0.01%
2018/11/30	16	25.65	0	0.00	25.60	16	24,032	0.07%
2018/11/29	41	25.80	0	0.00	25.75	41	23,252	0.18%
2018/11/28	5	26.05	0	0.00	26.15	5	22,946	0.02%
2018/11/27	39	25.95	0	0.00	25.95	39	22,729	0.17%
2018/11/26	0	0.00	2.1	26.40	26.15	-2.1	22,667	-0.01%
2018/11/22	16	26.16	0	0.00	26.20	16	22,506	0.07%
2018/11/21	1	26.15	1	26.20	26.30	0	22,388	0.00%
2018/11/19	0	0.00	1	26.45	26.50	-1	22,089	0.00%
2018/11/16	1	26.40	9	26.50	26.50	-8	22,013	-0.04%
2018/11/15	3	26.38	0	0.00	26.40	3	21,940	0.01%
2018/11/14	0	0.00	6	26.40	26.50	-6	21,871	-0.03%
2018/11/12	0	0.00	3	26.40	26.50	-3	21,719	-0.01%
2018/11/09	1	26.35	20	26.35	26.45	-19	21,859	-0.09%
2018/11/08	0	0.00	20	26.45	26.70	-20	22,021	-0.09%
2018/11/07	5.2	26.26	5	26.40	26.50	0.2	21,897	0.00%
2018/11/06	15	26.20	0	0.00	26.25	15	21,965	0.07%
2018/11/02	0	0.00	2.1	26.13	26.25	-2.1	22,698	-0.01%
2018/11/01	6	25.76	0	0.00	25.85	6	23,139	0.03%
2018/10/31	3	25.63	401	26.02	26.15	-398	23,353	-1.70%	大賣/鉅額交易
2018/10/30	30	25.35	2	25.45	25.45	28	23,252	0.12%
2018/10/29	3	25.20	1	25.25	25.30	2	23,454	0.01%
2018/10/26	9	25.44	4	25.31	25.35	5	23,616	0.02%
2018/10/25	59	25.51	0	0.00	25.55	59	23,399	0.25%
2018/10/24	103	25.65	74	25.93	26.00	29	23,376	0.12%	大買/
2018/10/23	8	26.08	3.6	26.10	26.20	4.4	23,147	0.02%
2018/10/22	5	26.18	0	0.00	26.15	5	23,096	0.02%
2018/10/19	0	0.00	1	26.30	26.25	-1	23,034	0.00%
2018/10/18	1	26.35	0	0.00	26.35	1	22,901	0.00%
2018/10/17	10	26.60	2.5	26.61	26.65	7.5	22,826	0.03%
2018/10/15	55	26.56	8	26.55	26.55	47	22,510	0.21%
2018/10/12	582	27.00	187	26.93	27.00	395	22,004	1.80%	大買/大賣/鉅額交易
2018/10/11	31	26.68	1	27.05	26.50	30	21,453	0.14%
2018/10/09	2.5	27.55	27.5	27.63	27.55	-25	20,649	-0.12%
2018/10/08	0	0.00	156	27.09	27.00	-156	20,075	-0.78%	大賣/鉅額交易
2018/10/05	7	26.86	5	26.95	26.80	2	19,678	0.01%
2018/10/04	0	0.00	3	27.18	27.30	-3	19,341	-0.02%
2018/10/03	1	27.05	0	0.00	27.10	1	18,905	0.01%
2018/10/02	7	27.20	0	0.00	27.15	7	18,896	0.04%
2018/10/01	14	27.64	8	27.70	27.50	6	18,653	0.03%
2018/09/28	20	27.40	2	27.40	27.50	18	18,618	0.10%
2018/09/27	0	0.00	0.1	27.25	27.30	-0.1	18,201	0.00%
2018/09/26	0	0.00	16.4	27.28	27.30	-16.4	17,944	-0.09%
2018/09/21	7	27.14	7	27.14	27.15	0	17,691	0.00%
2018/09/20	1	27.00	3	27.00	27.00	-2	17,642	-0.01%
2018/09/19	3.1	26.80	2	26.95	27.00	1.1	17,714	0.01%
2018/09/18	0	0.00	13	26.53	26.80	-13	17,619	-0.07%
2018/09/17	0	0.00	8.2	26.31	26.40	-8.2	17,314	-0.05%
2018/09/14	5	26.01	0	0.00	25.95	5	17,104	0.03%
2018/09/13	1	25.85	2	25.90	26.10	-1	17,261	-0.01%
2018/09/12	1.4	25.85	0	0.00	26.00	1.4	17,311	0.01%
2018/09/11	0	0.00	1	25.85	26.00	-1	17,518	-0.01%
2018/09/10	15	25.75	0	0.00	25.80	15	17,745	0.08%
2018/09/07	0	0.00	1	25.90	25.90	-1	18,061	-0.01%
2018/09/06	1	25.60	10	25.80	25.90	-9	18,201	-0.05%
2018/09/05	10	25.75	0	0.00	25.70	10	18,304	0.05%
2018/09/04	0	0.00	9	26.05	26.05	-9	18,536	-0.05%
2018/08/31	3	25.72	0	0.00	25.80	3	18,988	0.02%
2018/08/30	31	25.75	0	0.00	25.80	31	19,107	0.16%
2018/08/29	6	25.83	0	0.00	25.85	6	19,301	0.03%
2018/08/28	2	25.85	0	0.00	25.90	2	19,401	0.01%
2018/08/27	2	25.88	0	0.00	25.80	2	19,541	0.01%
2018/08/24	2	25.90	0	0.00	26.00	2	19,728	0.01%
2018/08/23	1	25.85	2	26.08	26.10	-1	20,727	0.00%
2018/08/22	2	25.85	0	0.00	25.95	2	21,190	0.01%
2018/08/21	11	25.60	1	25.80	25.85	10	21,207	0.05%
2018/08/20	9	25.50	0	0.00	25.50	9	21,235	0.04%
2018/08/16	415	25.33	0	0.00	25.35	415	21,212	1.96%	大買/鉅額交易
2018/08/15	2,406	25.71	10	25.65	25.60	2,396	20,984	11.42%	大買/鉅額交易
2018/08/14	19	26.01	0	0.00	26.00	19	20,802	0.09%
2018/08/13	5	26.14	1	26.15	26.15	4	20,934	0.02%
2018/08/10	6	26.19	9	26.19	26.35	-3	20,884	-0.01%
2018/08/09	26	26.12	2	26.15	26.05	24	20,807	0.12%
2018/08/08	100	27.30	2,727.8	27.35	27.35	-2,627.8	20,242	-12.98%	大賣/鉅額交易
2018/08/07	16.1	27.28	6	27.30	27.30	10.1	19,791	0.05%
2018/08/06	3	27.33	1	27.40	27.30	2	19,509	0.01%
2018/08/03	0	0.00	1	27.45	27.35	-1	19,296	-0.01%
2018/08/02	3	27.40	2.3	27.41	27.35	0.7	19,020	0.00%
2018/08/01	0	0.00	4	27.39	27.45	-4	18,801	-0.02%
2018/07/31	11	27.23	1	27.20	27.25	10	18,719	0.05%
2018/07/30	1	27.25	0	0.00	27.25	1	18,311	0.01%
2018/07/27	4	27.24	1	27.35	27.25	3	18,238	0.02%
2018/07/26	5	27.27	2	27.30	27.35	3	18,172	0.02%
2018/07/25	5	27.25	5.1	27.20	27.20	-0.1	18,263	0.00%
2018/07/23	0	0.00	5	27.05	26.95	-5	18,223	-0.03%
2018/07/19	0	0.00	1	27.10	26.85	-1	18,344	-0.01%
2018/07/18	1	26.85	0.4	27.00	27.00	0.6	18,634	0.00%
2018/07/17	4	26.80	11	27.00	26.95	-7	18,668	-0.04%
2018/07/16	23	27.05	5	27.08	26.80	18	18,590	0.10%
2018/07/13	0	0.00	2	26.90	27.00	-2	18,701	-0.01%
2018/07/12	0	0.00	13	26.88	26.85	-13	18,855	-0.07%
2018/07/11	1	26.50	2	26.55	26.55	-1	18,861	-0.01%
2018/07/10	0	0.00	1	26.65	26.70	-1	18,864	-0.01%
2018/07/09	10	26.50	1	26.60	26.55	9	18,686	0.05%
2018/07/06	5	26.45	7	26.34	26.45	-2	18,784	-0.01%
2018/07/04	0.5	26.50	1	26.50	26.50	-0.5	18,733	0.00%
2018/07/03	2	26.40	0	0.00	26.40	2	18,823	0.01%
2018/07/02	9	26.63	0	0.00	26.50	9	18,808	0.05%
2018/06/29	10	26.30	5	26.91	26.90	5	18,714	0.03%
2018/06/28	36	26.34	20	26.35	26.30	16	18,358	0.09%
2018/06/27	1	26.55	0	0.00	26.65	1	18,019	0.01%
2018/06/26	0	0.00	2	26.75	26.65	-2	18,016	-0.01%
2018/06/25	1	26.40	0	0.00	26.55	1	17,988	0.01%
2018/06/21	0	0.00	0.4	26.60	26.60	-0.4	17,745	0.00%
2018/06/20	1	26.35	4	26.71	26.60	-3	17,816	-0.02%
2018/06/19	22	26.44	5	26.40	26.35	17	17,676	0.10%
2018/06/15	16	26.52	1	26.50	26.75	15	17,378	0.09%
2018/06/14	13	26.63	0	0.00	26.60	13	17,050	0.08%
2018/06/13	40	26.73	1	26.75	26.75	39	16,862	0.23%
2018/06/11	6	26.88	0	0.00	26.95	6	16,674	0.04%
2018/06/08	13	27.07	3.2	27.10	27.10	9.8	16,438	0.06%
2018/06/07	1	27.25	0	0.00	27.35	1	16,439	0.01%
2018/06/06	0	0.00	70	27.44	27.40	-70	16,447	-0.43%
2018/06/05	0	0.00	259	27.29	27.35	-259	16,212	-1.60%	大賣/鉅額交易
2018/06/04	0	0.00	80	27.06	27.10	-80	16,018	-0.50%
2018/06/01	0	0.00	3	26.68	26.70	-3	16,023	-0.02%
2018/05/31	6	26.29	0	0.00	26.25	6	15,814	0.04%
2018/05/30	3	26.22	0	0.00	26.35	3	14,888	0.02%
2018/05/28	3	27.03	114	27.12	27.15	-111	14,386	-0.77%	大賣/鉅額交易
2018/05/25	7	27.03	1	26.90	26.85	6	14,436	0.04%
2018/05/24	0	0.00	2	27.00	27.05	-2	14,362	-0.01%
2018/05/22	1	26.90	32	26.90	26.80	-31	14,404	-0.22%
2018/05/21	0	0.00	68	27.04	27.00	-68	14,468	-0.47%
2018/05/18	10	26.70	19	26.66	26.70	-9	14,358	-0.06%
2018/05/17	1	26.55	2	26.58	26.45	-1	14,343	-0.01%
2018/05/16	0	0.00	3	26.47	26.45	-3	14,222	-0.02%
2018/05/15	10	26.38	0.1	26.30	26.30	9.9	14,371	0.07%
2018/05/14	0	0.00	16	26.52	26.50	-16	14,728	-0.11%
2018/05/11	0	0.00	25	26.26	26.40	-25	14,747	-0.17%
2018/05/10	0	0.00	2	26.20	26.10	-2	14,667	-0.01%
2018/05/09	3	26.07	5	26.25	26.15	-2	14,556	-0.01%
2018/05/08	0	0.00	19	26.18	26.20	-19	14,534	-0.13%
2018/05/07	0	0.00	1	26.05	26.00	-1	14,407	-0.01%
2018/05/03	0	0.00	30	26.10	26.10	-30	14,275	-0.21%
2018/05/02	0	0.00	1	26.20	26.25	-1	14,358	-0.01%
2018/04/30	2	26.13	2	26.20	26.25	0	14,330	0.00%
2018/04/27	0	0.00	10.4	25.97	26.00	-10.4	14,363	-0.07%
2018/04/25	0	0.00	2	26.00	26.00	-2	14,759	-0.01%
2018/04/24	0	0.00	23	25.86	25.90	-23	15,016	-0.15%
2018/04/23	0	0.00	18	25.85	25.80	-18	14,880	-0.12%
2018/04/20	1	25.60	0	0.00	25.70	1	15,072	0.01%
2018/04/19	0	0.00	1	25.60	25.75	-1	15,333	-0.01%
2018/04/18	1	25.20	0	0.00	25.20	1	15,220	0.01%
2018/04/13	0	0.00	2	25.60	25.60	-2	15,612	-0.01%
2018/04/11	0	0.00	7	25.59	25.50	-7	15,782	-0.04%
2018/04/10	0	0.00	3	25.60	25.65	-3	15,774	-0.02%
2018/04/09	8	25.20	2	25.43	25.45	6	15,749	0.04%
2018/04/03	0	0.00	1	25.35	25.25	-1	15,734	-0.01%
2018/03/30	18	25.14	0	0.00	25.10	18	15,729	0.11%
2018/03/29	0	0.00	0.2	25.05	25.05	-0.2	15,608	0.00%
2018/03/28	10.1	25.10	0	0.00	25.05	10.1	15,312	0.07%
2018/03/27	1.2	25.26	0	0.00	25.40	1.2	15,155	0.01%
2018/03/26	23	25.11	0	0.00	25.15	23	15,074	0.15%
2018/03/22	30	25.35	0	0.00	25.40	30	15,035	0.20%
2018/03/21	1	25.25	0	0.00	25.35	1	14,895	0.01%
2018/03/20	1	25.30	5	25.30	25.35	-4	15,086	-0.03%
2018/03/19	28	25.44	0	0.00	25.45	28	15,040	0.19%
2018/03/15	4	25.19	0	0.00	25.10	4	14,898	0.03%
2018/03/14	2	25.40	2.3	25.39	25.30	-0.3	14,896	0.00%
2018/03/13	2	25.60	1	25.60	25.65	1	14,951	0.01%
2018/03/12	5	25.45	49	25.49	25.45	-44	14,878	-0.30%
2018/03/08	0	0.00	2.8	24.84	24.95	-2.8	14,925	-0.02%
2018/03/07	1	24.85	0.1	24.80	24.50	0.9	14,924	0.01%
2018/03/05	4	24.75	0	0.00	24.75	4	15,176	0.03%
2018/03/02	1	24.85	0	0.00	24.95	1	15,230	0.01%
2018/03/01	0	0.00	5	24.95	25.10	-5	15,275	-0.03%
2018/02/27	0	0.00	4	25.10	24.95	-4	15,200	-0.03%
2018/02/26	5	25.00	1	25.10	25.00	4	15,119	0.03%
2018/02/23	5	24.85	0	0.00	25.00	5	15,098	0.03%
2018/02/22	4	24.50	0	0.00	24.75	4	15,186	0.03%
2018/02/21	5	24.55	1	24.55	24.70	4	15,238	0.03%
2018/02/12	4	24.10	3	24.15	24.15	1	15,114	0.01%
2018/02/09	14	23.92	0	0.00	23.95	14	14,961	0.09%
2018/02/08	4	24.19	0	0.00	24.10	4	14,808	0.03%
2018/02/07	3	24.27	2	24.45	24.10	1	14,746	0.01%
2018/02/06	39	24.19	4	24.45	24.00	35	14,471	0.24%
2018/02/05	5	25.00	12.2	24.95	25.00	-7.2	13,932	-0.05%
2018/01/31	2	25.20	0.1	25.20	25.30	1.9	13,708	0.01%
2018/01/26	1	25.60	0	0.00	25.60	1	13,693	0.01%
2018/01/24	5	25.10	0	0.00	25.30	5	13,653	0.04%
2018/01/23	0	0.00	2	25.30	25.40	-2	13,653	-0.01%
2018/01/22	0	0.00	1	25.50	25.50	-1	13,529	-0.01%
2018/01/19	24	25.16	0.5	25.45	25.55	23.5	13,456	0.17%
2018/01/18	10	25.65	20	25.83	25.80	-10	13,177	-0.08%
2018/01/17	0	0.00	8.6	25.79	25.85	-8.6	12,768	-0.07%
2018/01/16	3	26.00	16.4	25.96	25.85	-13.4	12,568	-0.11%
2018/01/15	8	25.48	5	25.84	25.95	3	12,169	0.02%
2018/01/10	0	0.00	11	25.16	25.35	-11	11,800	-0.09%
2018/01/08	0	0.00	19	24.82	25.15	-19	11,383	-0.17%
2018/01/05	5	24.70	22	24.77	24.90	-17	11,178	-0.15%
2018/01/04	0	0.00	1	24.55	24.60	-1	11,052	-0.01%
2018/01/03	0	0.00	1	24.50	24.50	-1	11,122	-0.01%
2018/01/02	0	0.00	1.3	24.18	24.20	-1.3	10,905	-0.01%